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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.92 | 28.35 | 27.89 | 28.27 | +1.27% | 0.31 | 1.20% |
| 2025-09-16 | 28.25 | 28.28 | 27.59 | 27.92 | -1.18% | 0.40 | 1.57% |
| 2025-09-15 | 28.77 | 28.77 | 28.24 | 28.25 | -1.51% | 0.26 | 1.01% |
| 2025-09-12 | 28.71 | 28.82 | 28.60 | 28.68 | -0.31% | 0.18 | 0.70% |
| 2025-09-11 | 28.62 | 28.77 | 28.39 | 28.77 | +0.48% | 0.29 | 1.13% |
| 2025-09-10 | 28.87 | 29.02 | 28.45 | 28.64 | -1.05% | 0.25 | 0.94% |
| 2025-09-09 | 28.54 | 28.96 | 28.40 | 28.94 | +1.06% | 0.45 | 1.71% |
| 2025-09-08 | 28.84 | 28.97 | 28.45 | 28.64 | -0.72% | 0.38 | 1.45% |
| 2025-09-05 | 28.63 | 28.85 | 28.45 | 28.84 | +0.93% | 0.23 | 0.88% |
| 2025-09-04 | 28.34 | 28.63 | 28.17 | 28.58 | +0.55% | 0.31 | 1.19% |
| 2025-09-03 | 28.48 | 28.74 | 28.14 | 28.42 | +0.03% | 0.30 | 1.14% |
| 2025-09-02 | 29.03 | 29.03 | 28.08 | 28.41 | -1.77% | 0.41 | 1.57% |
| 2025-09-01 | 29.49 | 29.58 | 28.81 | 28.92 | -1.61% | 0.47 | 1.77% |
| 2025-08-29 | 30.02 | 30.02 | 29.23 | 29.39 | -1.06% | 0.39 | 1.46% |
| 2025-08-28 | 29.28 | 29.78 | 28.94 | 29.71 | +1.14% | 0.39 | 1.47% |
| 2025-08-27 | 29.82 | 29.93 | 29.36 | 29.37 | -0.99% | 0.41 | 1.51% |
| 2025-08-26 | 30.38 | 30.38 | 29.41 | 29.67 | -0.07% | 0.33 | 1.22% |
| 2025-08-25 | 29.99 | 30.18 | 29.50 | 29.69 | -1.15% | 0.33 | 1.22% |
| 2025-08-22 | 29.71 | 30.20 | 29.24 | 30.03 | +1.26% | 0.42 | 1.57% |
| 2025-08-21 | 29.08 | 29.92 | 28.93 | 29.66 | +1.75% | 0.46 | 1.71% |