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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.95 | 12.32 | 11.80 | 12.23 | +1.24% | 4.25 | 4.72% |
| 2026-01-16 | 12.57 | 12.65 | 12.00 | 12.08 | -2.42% | 5.14 | 5.70% |
| 2026-01-15 | 12.74 | 12.80 | 12.12 | 12.38 | -4.33% | 7.68 | 8.35% |
| 2026-01-14 | 13.36 | 13.74 | 12.65 | 12.94 | -5.20% | 12.20 | 12.43% |
| 2026-01-13 | 14.68 | 14.78 | 13.65 | 13.65 | -10.02% | 10.48 | 10.24% |
| 2026-01-12 | 14.94 | 15.47 | 14.51 | 15.17 | +4.62% | 17.00 | 15.35% |
| 2026-01-09 | 14.20 | 14.95 | 13.89 | 14.50 | +0.21% | 17.47 | 16.46% |
| 2026-01-08 | 13.88 | 14.75 | 13.52 | 14.47 | +2.48% | 20.42 | 19.46% |
| 2026-01-07 | 14.09 | 14.76 | 13.89 | 14.12 | +5.22% | 27.81 | 26.03% |
| 2026-01-06 | 12.00 | 13.42 | 11.89 | 13.42 | +10.00% | 6.29 | 6.52% |
| 2026-01-05 | 12.84 | 12.99 | 11.92 | 12.20 | -3.10% | 12.01 | 13.26% |
| 2025-12-31 | 13.14 | 13.14 | 12.29 | 12.59 | -5.12% | 16.00 | 17.15% |
| 2025-12-30 | 11.60 | 13.27 | 11.41 | 13.27 | +10.03% | 14.83 | 16.26% |
| 2025-12-29 | 11.58 | 12.70 | 11.58 | 12.06 | +1.86% | 13.87 | 15.39% |
| 2025-12-26 | 11.83 | 12.45 | 11.69 | 11.84 | +0.85% | 16.26 | 18.30% |
| 2025-12-25 | 11.90 | 12.45 | 11.55 | 11.74 | +3.25% | 21.10 | 24.00% |
| 2025-12-24 | 10.26 | 11.37 | 10.20 | 11.37 | +9.96% | 4.96 | 5.94% |
| 2025-12-23 | 10.83 | 10.88 | 10.24 | 10.34 | -5.22% | 6.80 | 8.78% |
| 2025-12-22 | 10.76 | 11.48 | 10.60 | 10.91 | +3.71% | 9.01 | 11.18% |
| 2025-12-19 | 10.39 | 10.67 | 10.39 | 10.52 | +0.29% | 5.19 | 6.66% |