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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.17 | 10.64 | 10.13 | 10.31 | +0.78% | 7.40 | 9.65% |
| 2025-06-24 | 10.26 | 10.44 | 10.16 | 10.23 | -3.40% | 7.17 | 9.41% |
| 2025-06-23 | 10.28 | 10.83 | 10.13 | 10.59 | +2.12% | 7.87 | 10.12% |
| 2025-06-20 | 10.00 | 10.50 | 9.77 | 10.37 | +3.80% | 7.52 | 9.94% |
| 2025-06-19 | 10.26 | 10.42 | 9.92 | 9.99 | -3.76% | 6.24 | 8.34% |
| 2025-06-18 | 10.27 | 10.80 | 10.27 | 10.38 | -1.52% | 9.64 | 12.39% |
| 2025-06-17 | 9.92 | 10.82 | 9.77 | 10.54 | +5.08% | 10.39 | 13.72% |
| 2025-06-16 | 10.10 | 10.20 | 9.75 | 10.03 | -0.50% | 9.11 | 12.31% |
| 2025-06-13 | 9.47 | 10.41 | 9.21 | 10.08 | +6.55% | 11.43 | 15.57% |
| 2025-06-12 | 9.62 | 9.65 | 9.37 | 9.46 | -2.37% | 3.44 | 4.89% |
| 2025-06-11 | 9.71 | 9.77 | 9.47 | 9.69 | -1.12% | 3.41 | 4.77% |
| 2025-06-10 | 9.62 | 10.00 | 9.55 | 9.80 | +2.30% | 6.69 | 9.28% |
| 2025-06-09 | 9.52 | 9.63 | 9.48 | 9.58 | +0.63% | 2.96 | 4.19% |
| 2025-06-06 | 9.67 | 9.83 | 9.46 | 9.52 | -1.96% | 4.13 | 5.81% |
| 2025-06-05 | 9.71 | 9.90 | 9.54 | 9.71 | 0.00% | 5.45 | 7.60% |
| 2025-06-04 | 10.00 | 10.46 | 9.71 | 9.71 | -1.42% | 6.37 | 8.72% |
| 2025-06-03 | 9.82 | 9.98 | 9.68 | 9.85 | +0.51% | 6.77 | 9.30% |
| 2025-05-30 | 9.88 | 10.35 | 9.77 | 9.80 | -1.71% | 13.74 | 18.61% |
| 2025-05-29 | 8.99 | 9.97 | 8.99 | 9.97 | +10.04% | 9.95 | 13.77% |
| 2025-05-28 | 9.11 | 9.27 | 9.00 | 9.06 | -1.63% | 3.11 | 4.61% |