慕思股份 sz.001323
20.78
-3.44%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.35 | 26.67 | 26.00 | 26.58 | +1.61% | 0.61 | 0.74% |
| 2026-01-16 | 26.08 | 26.44 | 26.05 | 26.16 | +0.23% | 0.42 | 0.52% |
| 2026-01-15 | 26.05 | 26.20 | 25.85 | 26.10 | +0.19% | 0.39 | 0.48% |
| 2026-01-14 | 26.07 | 26.14 | 25.82 | 26.05 | -0.08% | 0.80 | 0.99% |
| 2026-01-13 | 25.85 | 26.25 | 25.79 | 26.07 | +0.85% | 0.81 | 1.00% |
| 2026-01-12 | 25.77 | 25.93 | 25.61 | 25.85 | +0.31% | 0.34 | 0.42% |
| 2026-01-09 | 25.71 | 25.87 | 25.46 | 25.77 | -0.50% | 0.43 | 0.54% |
| 2026-01-08 | 25.56 | 25.90 | 25.36 | 25.90 | +0.66% | 0.46 | 0.58% |
| 2026-01-07 | 26.33 | 26.42 | 25.66 | 25.73 | -2.13% | 0.57 | 0.71% |
| 2026-01-06 | 27.20 | 27.35 | 26.06 | 26.29 | +0.11% | 0.80 | 0.97% |
| 2026-01-05 | 25.96 | 26.38 | 25.75 | 26.26 | +1.16% | 0.24 | 0.29% |
| 2025-12-31 | 26.01 | 26.30 | 25.68 | 25.96 | -0.38% | 0.26 | 0.32% |
| 2025-12-30 | 26.37 | 26.37 | 25.93 | 26.06 | -0.80% | 0.26 | 0.32% |
| 2025-12-29 | 26.21 | 26.52 | 26.00 | 26.27 | +0.15% | 0.33 | 0.41% |
| 2025-12-26 | 26.63 | 26.74 | 26.17 | 26.23 | -1.65% | 0.30 | 0.36% |
| 2025-12-25 | 25.91 | 27.10 | 25.91 | 26.67 | +3.29% | 0.60 | 0.72% |
| 2025-12-24 | 25.62 | 25.82 | 25.33 | 25.82 | +0.43% | 0.30 | 1.30% |
| 2025-12-23 | 25.75 | 25.89 | 25.51 | 25.71 | -0.35% | 0.24 | 1.06% |
| 2025-12-22 | 26.36 | 26.49 | 25.52 | 25.80 | -2.01% | 0.46 | 1.98% |
| 2025-12-19 | 26.09 | 26.49 | 25.84 | 26.33 | +1.27% | 0.25 | 1.05% |