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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 27.21 | 27.88 | 27.01 | 27.63 | +1.54% | 0.40 | 1.61% |
| 2025-11-19 | 27.46 | 27.56 | 27.08 | 27.21 | -0.91% | 0.18 | 0.72% |
| 2025-11-18 | 28.20 | 28.20 | 27.28 | 27.46 | -0.44% | 0.24 | 0.99% |
| 2025-11-17 | 27.75 | 27.75 | 27.34 | 27.58 | -0.58% | 0.22 | 0.90% |
| 2025-11-14 | 27.85 | 28.16 | 27.71 | 27.74 | -0.43% | 0.22 | 0.90% |
| 2025-11-13 | 27.80 | 27.99 | 27.68 | 27.86 | -0.25% | 0.20 | 0.81% |
| 2025-11-12 | 27.72 | 28.08 | 27.53 | 27.93 | +0.72% | 0.33 | 1.33% |
| 2025-11-11 | 27.66 | 27.80 | 27.30 | 27.73 | -0.07% | 0.41 | 1.66% |
| 2025-11-10 | 27.02 | 27.87 | 26.86 | 27.75 | +2.93% | 0.50 | 2.04% |
| 2025-11-07 | 26.73 | 27.49 | 26.60 | 26.96 | +0.86% | 0.45 | 1.86% |
| 2025-11-06 | 26.66 | 26.94 | 26.55 | 26.73 | +0.26% | 0.22 | 0.92% |
| 2025-11-05 | 26.62 | 26.77 | 26.40 | 26.66 | -0.07% | 0.30 | 1.24% |
| 2025-11-04 | 26.79 | 26.83 | 26.57 | 26.68 | -0.30% | 0.20 | 0.84% |
| 2025-11-03 | 27.06 | 27.06 | 26.55 | 26.76 | -0.89% | 0.28 | 1.17% |
| 2025-10-31 | 26.81 | 27.05 | 26.72 | 27.00 | 0.00% | 0.27 | 1.10% |
| 2025-10-30 | 27.59 | 27.59 | 26.51 | 27.00 | -1.64% | 0.59 | 2.44% |
| 2025-10-29 | 27.60 | 27.60 | 27.03 | 27.45 | +0.99% | 0.24 | 0.98% |
| 2025-10-28 | 27.48 | 27.56 | 27.10 | 27.18 | -1.16% | 0.25 | 1.02% |
| 2025-10-27 | 27.30 | 27.65 | 27.18 | 27.50 | +0.59% | 0.26 | 1.05% |
| 2025-10-24 | 27.30 | 27.58 | 27.24 | 27.34 | -0.15% | 0.17 | 0.71% |