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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.42 | 9.52 | 9.21 | 9.52 | +3.37% | 1.66 | 2.39% |
| 2026-03-23 | 9.60 | 9.67 | 9.14 | 9.21 | -5.73% | 2.17 | 3.11% |
| 2026-03-20 | 10.16 | 10.17 | 9.75 | 9.77 | -2.88% | 1.80 | 2.45% |
| 2026-03-19 | 10.20 | 10.26 | 10.00 | 10.06 | -2.90% | 1.57 | 2.10% |
| 2026-03-18 | 10.15 | 10.38 | 10.05 | 10.36 | +2.47% | 1.80 | 2.38% |
| 2026-03-17 | 10.46 | 10.50 | 10.11 | 10.11 | -2.98% | 2.28 | 3.00% |
| 2026-03-16 | 10.45 | 10.55 | 10.28 | 10.42 | -1.88% | 2.48 | 3.23% |
| 2026-03-13 | 10.82 | 11.17 | 10.42 | 10.62 | -1.85% | 4.30 | 5.40% |
| 2026-03-12 | 11.51 | 11.70 | 10.80 | 10.82 | -9.83% | 8.36 | 10.16% |
| 2026-03-11 | 12.48 | 12.56 | 11.96 | 12.00 | -4.15% | 5.72 | 6.36% |
| 2026-03-10 | 12.48 | 12.80 | 12.42 | 12.52 | -2.64% | 5.97 | 6.42% |
| 2026-03-09 | 12.28 | 13.39 | 12.11 | 12.86 | +2.72% | 8.49 | 8.98% |
| 2026-03-06 | 12.80 | 13.24 | 12.31 | 12.52 | -2.11% | 10.50 | 10.97% |
| 2026-03-05 | 12.57 | 12.87 | 12.41 | 12.79 | -0.85% | 8.96 | 9.55% |
| 2026-03-04 | 12.00 | 13.16 | 11.58 | 12.90 | +4.28% | 12.20 | 13.06% |
| 2026-03-03 | 12.20 | 12.80 | 11.72 | 12.37 | +1.98% | 11.64 | 12.86% |
| 2026-03-02 | 11.50 | 12.48 | 11.25 | 12.13 | +6.59% | 9.60 | 11.00% |
| 2026-02-27 | 11.25 | 11.40 | 11.24 | 11.38 | +0.71% | 1.84 | 2.20% |
| 2026-02-26 | 11.34 | 11.34 | 11.23 | 11.30 | -0.35% | 1.50 | 1.79% |
| 2026-02-25 | 11.13 | 11.35 | 11.07 | 11.34 | +1.89% | 2.02 | 2.41% |