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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.72 | 10.40 | 9.60 | 9.96 | +2.15% | 3.20 | 4.33% |
| 2026-04-21 | 9.90 | 9.92 | 9.64 | 9.75 | -1.42% | 1.45 | 2.01% |
| 2026-04-20 | 9.63 | 9.92 | 9.60 | 9.89 | +2.70% | 1.86 | 2.56% |
| 2026-04-17 | 9.63 | 9.70 | 9.50 | 9.63 | -0.62% | 1.08 | 1.52% |
| 2026-04-16 | 9.60 | 9.70 | 9.53 | 9.69 | +0.94% | 1.03 | 1.44% |
| 2026-04-15 | 9.78 | 9.85 | 9.58 | 9.60 | -1.64% | 1.10 | 1.53% |
| 2026-04-14 | 9.67 | 9.77 | 9.60 | 9.76 | +1.24% | 1.11 | 1.55% |
| 2026-04-13 | 9.50 | 9.67 | 9.50 | 9.64 | +0.42% | 0.68 | 0.96% |
| 2026-04-10 | 9.69 | 9.76 | 9.59 | 9.60 | 0.00% | 0.92 | 1.29% |
| 2026-04-09 | 9.74 | 9.78 | 9.55 | 9.60 | -1.64% | 0.90 | 1.26% |
| 2026-04-08 | 9.53 | 9.76 | 9.51 | 9.76 | +3.94% | 1.31 | 1.83% |
| 2026-04-07 | 9.24 | 9.44 | 9.24 | 9.39 | +1.62% | 0.81 | 1.16% |
| 2026-04-03 | 9.55 | 9.58 | 9.22 | 9.24 | -2.84% | 0.91 | 1.32% |
| 2026-04-02 | 9.65 | 9.74 | 9.43 | 9.51 | -1.96% | 1.00 | 1.41% |
| 2026-04-01 | 9.78 | 9.82 | 9.60 | 9.70 | +0.31% | 0.95 | 1.32% |
| 2026-03-31 | 9.72 | 9.94 | 9.65 | 9.67 | -0.41% | 1.45 | 2.00% |
| 2026-03-30 | 9.38 | 9.74 | 9.33 | 9.71 | +1.68% | 1.15 | 1.61% |
| 2026-03-27 | 9.30 | 9.57 | 9.30 | 9.55 | +1.27% | 0.85 | 1.21% |
| 2026-03-26 | 9.68 | 9.68 | 9.38 | 9.43 | -2.28% | 1.15 | 1.63% |
| 2026-03-25 | 9.55 | 9.65 | 9.52 | 9.65 | +1.37% | 1.41 | 1.99% |