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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.80 | 26.05 | 25.64 | 26.00 | +0.62% | 0.23 | 1.00% |
| 2025-12-17 | 25.61 | 25.89 | 25.20 | 25.84 | +1.02% | 0.24 | 1.05% |
| 2025-12-16 | 25.29 | 25.72 | 25.24 | 25.58 | +0.67% | 0.24 | 1.04% |
| 2025-12-15 | 25.51 | 25.67 | 24.80 | 25.41 | -0.74% | 0.47 | 2.09% |
| 2025-12-12 | 26.40 | 26.40 | 25.49 | 25.60 | -2.81% | 0.66 | 2.87% |
| 2025-12-11 | 26.65 | 27.13 | 26.20 | 26.34 | -1.35% | 0.42 | 1.78% |
| 2025-12-10 | 26.44 | 26.81 | 26.22 | 26.70 | +0.98% | 0.28 | 1.20% |
| 2025-12-09 | 26.65 | 26.76 | 26.30 | 26.44 | -1.16% | 0.36 | 1.51% |
| 2025-12-08 | 26.88 | 27.03 | 26.65 | 26.75 | -0.45% | 0.30 | 1.27% |
| 2025-12-05 | 27.07 | 27.14 | 26.65 | 26.87 | -0.70% | 0.29 | 1.22% |
| 2025-12-04 | 27.69 | 27.79 | 27.00 | 27.06 | -2.66% | 0.31 | 1.27% |
| 2025-12-03 | 27.64 | 28.03 | 27.56 | 27.80 | +0.58% | 0.36 | 1.43% |
| 2025-12-02 | 27.27 | 28.13 | 27.11 | 27.64 | +1.32% | 0.39 | 1.57% |
| 2025-12-01 | 26.83 | 27.43 | 26.73 | 27.28 | +2.17% | 0.28 | 1.16% |
| 2025-11-28 | 26.75 | 26.85 | 26.54 | 26.70 | -0.48% | 0.22 | 0.93% |
| 2025-11-27 | 26.65 | 27.10 | 26.54 | 26.83 | +0.45% | 0.24 | 1.02% |
| 2025-11-26 | 27.27 | 27.27 | 26.70 | 26.71 | -1.66% | 0.36 | 1.50% |
| 2025-11-25 | 27.47 | 27.60 | 27.13 | 27.16 | -1.02% | 0.30 | 1.23% |
| 2025-11-24 | 27.23 | 27.65 | 27.08 | 27.44 | +0.81% | 0.23 | 0.94% |
| 2025-11-21 | 27.43 | 27.82 | 27.16 | 27.22 | -1.48% | 0.33 | 1.34% |