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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.46 | 10.63 | 10.36 | 10.46 | 0.00% | 2.93 | 3.79% |
| 2025-08-19 | 10.50 | 10.57 | 10.33 | 10.46 | -0.95% | 3.50 | 4.52% |
| 2025-08-18 | 10.43 | 10.63 | 10.40 | 10.56 | +1.15% | 4.69 | 6.01% |
| 2025-08-15 | 10.44 | 10.54 | 10.39 | 10.44 | -0.57% | 4.45 | 5.75% |
| 2025-08-14 | 11.00 | 11.00 | 10.43 | 10.50 | -5.41% | 6.06 | 7.68% |
| 2025-08-13 | 10.62 | 11.50 | 10.58 | 11.10 | +3.74% | 8.71 | 10.75% |
| 2025-08-12 | 10.47 | 10.87 | 10.40 | 10.70 | +1.81% | 5.49 | 6.94% |
| 2025-08-11 | 10.49 | 10.65 | 10.36 | 10.51 | +0.29% | 5.74 | 7.36% |
| 2025-08-08 | 10.11 | 10.50 | 10.10 | 10.48 | +3.05% | 6.46 | 8.43% |
| 2025-08-07 | 10.10 | 10.30 | 9.98 | 10.17 | +0.69% | 3.21 | 4.29% |
| 2025-08-06 | 9.94 | 10.18 | 9.94 | 10.10 | +1.00% | 3.12 | 4.17% |
| 2025-08-05 | 9.74 | 10.17 | 9.71 | 10.00 | +2.56% | 3.31 | 4.46% |
| 2025-08-04 | 9.47 | 9.76 | 9.43 | 9.75 | +1.56% | 1.78 | 2.49% |
| 2025-08-01 | 9.86 | 9.87 | 9.51 | 9.60 | -3.13% | 2.65 | 3.71% |
| 2025-07-31 | 10.00 | 10.27 | 9.86 | 9.91 | -2.17% | 2.82 | 3.80% |
| 2025-07-30 | 9.95 | 10.35 | 9.92 | 10.13 | +1.30% | 4.32 | 5.73% |
| 2025-07-29 | 9.93 | 10.05 | 9.82 | 10.00 | +0.30% | 1.84 | 2.51% |
| 2025-07-28 | 9.94 | 10.04 | 9.86 | 9.97 | +0.61% | 1.56 | 2.11% |
| 2025-07-25 | 10.02 | 10.02 | 9.89 | 9.91 | -1.20% | 1.66 | 2.26% |
| 2025-07-24 | 9.85 | 10.07 | 9.83 | 10.03 | +2.24% | 2.38 | 3.22% |