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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.16 | 11.25 | 11.08 | 11.13 | +0.91% | 1.45 | 1.76% |
| 2026-02-13 | 11.05 | 11.24 | 11.03 | 11.03 | -0.36% | 1.32 | 1.61% |
| 2026-02-12 | 11.21 | 11.21 | 11.03 | 11.07 | -1.25% | 1.62 | 1.97% |
| 2026-02-11 | 11.35 | 11.41 | 11.19 | 11.21 | -1.23% | 1.54 | 1.84% |
| 2026-02-10 | 11.45 | 11.45 | 11.30 | 11.35 | -1.05% | 1.71 | 2.04% |
| 2026-02-09 | 11.40 | 11.47 | 11.33 | 11.47 | +2.05% | 2.14 | 2.53% |
| 2026-02-06 | 11.21 | 11.34 | 11.12 | 11.24 | +0.27% | 1.83 | 2.20% |
| 2026-02-05 | 11.24 | 11.35 | 11.10 | 11.21 | -1.32% | 1.62 | 1.95% |
| 2026-02-04 | 11.52 | 11.64 | 11.20 | 11.36 | +0.35% | 2.66 | 3.15% |
| 2026-02-03 | 11.05 | 11.32 | 10.98 | 11.32 | +3.47% | 2.62 | 3.15% |
| 2026-02-02 | 11.04 | 11.28 | 10.92 | 10.94 | -1.80% | 1.96 | 2.39% |
| 2026-01-30 | 11.28 | 11.30 | 10.96 | 11.14 | -1.33% | 2.39 | 2.90% |
| 2026-01-29 | 11.28 | 11.55 | 11.12 | 11.29 | -0.88% | 2.49 | 2.96% |
| 2026-01-28 | 11.55 | 11.67 | 11.35 | 11.39 | -1.39% | 2.28 | 2.69% |
| 2026-01-27 | 11.50 | 11.62 | 11.20 | 11.55 | -0.26% | 3.12 | 3.69% |
| 2026-01-26 | 12.22 | 12.28 | 11.41 | 11.58 | -5.08% | 5.20 | 6.01% |
| 2026-01-23 | 11.80 | 12.21 | 11.73 | 12.20 | +3.92% | 5.61 | 6.28% |
| 2026-01-22 | 11.46 | 11.77 | 11.45 | 11.74 | +2.35% | 3.72 | 4.30% |
| 2026-01-21 | 11.42 | 11.60 | 11.41 | 11.47 | -0.52% | 3.33 | 3.91% |
| 2026-01-20 | 12.25 | 12.31 | 11.41 | 11.53 | -5.72% | 6.50 | 7.51% |