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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 27.18 | 27.39 | 27.03 | 27.38 | +0.96% | 0.17 | 0.68% |
| 2025-10-22 | 27.18 | 27.26 | 27.05 | 27.12 | -0.18% | 0.13 | 0.52% |
| 2025-10-21 | 27.03 | 27.22 | 26.97 | 27.17 | +0.52% | 0.17 | 0.69% |
| 2025-10-20 | 27.43 | 27.46 | 26.91 | 27.03 | -0.81% | 0.27 | 1.12% |
| 2025-10-17 | 27.65 | 27.74 | 27.19 | 27.25 | -1.38% | 0.18 | 0.71% |
| 2025-10-16 | 28.11 | 28.14 | 27.60 | 27.63 | -1.32% | 0.21 | 0.85% |
| 2025-10-15 | 27.81 | 28.25 | 27.70 | 28.00 | +0.43% | 0.26 | 1.04% |
| 2025-10-14 | 27.69 | 27.91 | 27.41 | 27.88 | +0.76% | 0.34 | 1.35% |
| 2025-10-13 | 27.59 | 27.79 | 27.10 | 27.67 | -0.11% | 0.40 | 1.65% |
| 2025-10-10 | 27.54 | 27.97 | 27.54 | 27.70 | +0.07% | 0.34 | 1.38% |
| 2025-10-09 | 27.79 | 27.89 | 27.35 | 27.68 | +0.25% | 0.36 | 1.45% |
| 2025-09-30 | 27.51 | 27.63 | 27.17 | 27.61 | +0.36% | 0.37 | 1.51% |
| 2025-09-29 | 27.70 | 28.05 | 27.36 | 27.51 | +0.40% | 0.65 | 2.62% |
| 2025-09-26 | 27.24 | 27.60 | 26.85 | 27.40 | +0.88% | 0.34 | 1.39% |
| 2025-09-25 | 27.45 | 27.45 | 27.07 | 27.16 | -1.04% | 0.25 | 0.99% |
| 2025-09-24 | 27.25 | 27.49 | 27.01 | 27.45 | +0.72% | 0.26 | 1.03% |
| 2025-09-23 | 27.44 | 27.61 | 26.67 | 27.25 | -0.82% | 0.32 | 1.28% |
| 2025-09-22 | 27.66 | 27.66 | 27.22 | 27.47 | -0.50% | 0.20 | 0.81% |
| 2025-09-19 | 27.51 | 27.64 | 27.18 | 27.61 | +0.50% | 0.22 | 0.89% |
| 2025-09-18 | 28.22 | 28.25 | 27.35 | 27.47 | -2.82% | 0.42 | 1.67% |