合众思壮 sz.002383
8.52
-1.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.61 | 8.68 | 8.44 | 8.52 | -1.16% | 0.83 | 1.32% |
| 2026-05-22 | 8.55 | 8.66 | 8.43 | 8.62 | +1.41% | 0.80 | 1.26% |
| 2026-05-21 | 8.84 | 8.91 | 8.45 | 8.50 | -3.41% | 1.13 | 1.76% |
| 2026-05-20 | 8.97 | 9.00 | 8.72 | 8.80 | -2.44% | 1.00 | 1.53% |
| 2026-05-19 | 9.03 | 9.07 | 8.86 | 9.02 | -0.33% | 0.86 | 1.30% |
| 2026-05-18 | 8.89 | 9.12 | 8.88 | 9.05 | +1.91% | 1.07 | 1.60% |
| 2026-05-15 | 9.16 | 9.27 | 8.82 | 8.88 | -3.06% | 1.52 | 2.29% |
| 2026-05-14 | 9.60 | 9.63 | 9.16 | 9.16 | -4.48% | 1.59 | 2.31% |
| 2026-05-13 | 9.52 | 9.64 | 9.46 | 9.59 | +0.21% | 1.30 | 1.84% |
| 2026-05-12 | 9.78 | 9.79 | 9.50 | 9.57 | -2.15% | 1.35 | 1.90% |
| 2026-05-11 | 9.83 | 9.89 | 9.71 | 9.78 | +0.51% | 1.82 | 2.51% |
| 2026-05-08 | 9.43 | 9.76 | 9.39 | 9.73 | +2.85% | 2.13 | 2.99% |
| 2026-05-07 | 9.52 | 9.55 | 9.35 | 9.46 | -0.42% | 1.43 | 2.05% |
| 2026-05-06 | 9.35 | 9.55 | 9.34 | 9.50 | +2.04% | 1.44 | 2.06% |
| 2026-04-30 | 9.18 | 9.33 | 9.13 | 9.31 | +1.31% | 1.04 | 1.52% |
| 2026-04-29 | 9.07 | 9.23 | 9.04 | 9.19 | +0.99% | 0.86 | 1.27% |
| 2026-04-28 | 9.40 | 9.41 | 9.07 | 9.10 | -3.81% | 1.51 | 2.23% |
| 2026-04-27 | 9.26 | 9.48 | 9.17 | 9.46 | +1.61% | 1.25 | 1.81% |
| 2026-04-24 | 9.50 | 9.51 | 9.20 | 9.31 | -2.82% | 1.79 | 2.60% |
| 2026-04-23 | 9.83 | 9.97 | 9.53 | 9.58 | -3.82% | 2.64 | 3.69% |