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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.08 | 10.08 | 9.81 | 9.81 | -2.87% | 2.22 | 3.01% |
| 2025-07-22 | 10.06 | 10.14 | 9.98 | 10.10 | +0.40% | 2.68 | 3.60% |
| 2025-07-21 | 9.84 | 10.10 | 9.78 | 10.06 | +2.24% | 2.80 | 3.78% |
| 2025-07-18 | 9.88 | 9.92 | 9.78 | 9.84 | -0.30% | 1.76 | 2.41% |
| 2025-07-17 | 9.70 | 9.87 | 9.66 | 9.87 | +1.75% | 2.23 | 3.07% |
| 2025-07-16 | 9.66 | 9.77 | 9.64 | 9.70 | +0.41% | 1.38 | 1.93% |
| 2025-07-15 | 9.90 | 9.90 | 9.57 | 9.66 | -2.62% | 3.18 | 4.44% |
| 2025-07-14 | 9.88 | 9.95 | 9.80 | 9.92 | +0.40% | 1.86 | 2.54% |
| 2025-07-11 | 9.85 | 9.93 | 9.80 | 9.88 | -0.10% | 2.64 | 3.60% |
| 2025-07-10 | 10.14 | 10.15 | 9.81 | 9.89 | -3.23% | 4.42 | 6.02% |
| 2025-07-09 | 10.47 | 10.53 | 10.16 | 10.22 | -2.20% | 3.74 | 4.88% |
| 2025-07-08 | 10.35 | 10.47 | 10.21 | 10.45 | +0.97% | 2.72 | 3.54% |
| 2025-07-07 | 10.28 | 10.66 | 10.13 | 10.35 | -0.58% | 3.16 | 4.10% |
| 2025-07-04 | 10.76 | 10.80 | 10.36 | 10.41 | -4.06% | 5.01 | 6.45% |
| 2025-07-03 | 10.62 | 11.09 | 10.59 | 10.85 | +0.84% | 4.55 | 5.65% |
| 2025-07-02 | 11.17 | 11.17 | 10.67 | 10.76 | -4.01% | 6.59 | 8.20% |
| 2025-07-01 | 10.94 | 11.33 | 10.82 | 11.21 | +2.47% | 10.06 | 12.33% |
| 2025-06-30 | 10.59 | 10.94 | 10.53 | 10.94 | +3.50% | 8.62 | 10.74% |
| 2025-06-27 | 10.83 | 10.97 | 10.55 | 10.57 | -2.22% | 11.72 | 14.72% |
| 2025-06-26 | 10.21 | 11.34 | 10.16 | 10.81 | +4.85% | 16.70 | 20.47% |