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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.42 | 10.67 | 10.30 | 10.49 | -0.10% | 6.42 | 8.24% |
| 2025-12-17 | 10.32 | 10.82 | 10.20 | 10.50 | -1.13% | 9.48 | 12.27% |
| 2025-12-16 | 10.10 | 10.90 | 9.72 | 10.62 | +7.16% | 12.80 | 16.44% |
| 2025-12-15 | 9.76 | 10.05 | 9.62 | 9.91 | +0.51% | 2.52 | 3.44% |
| 2025-12-12 | 9.93 | 10.09 | 9.81 | 9.86 | -1.10% | 2.79 | 3.78% |
| 2025-12-11 | 10.06 | 10.15 | 9.91 | 9.97 | -0.89% | 2.60 | 3.51% |
| 2025-12-10 | 9.89 | 10.24 | 9.82 | 10.06 | +0.80% | 3.20 | 4.32% |
| 2025-12-09 | 9.85 | 10.10 | 9.85 | 9.98 | 0.00% | 2.61 | 3.53% |
| 2025-12-08 | 9.99 | 10.19 | 9.92 | 9.98 | -0.20% | 3.99 | 5.35% |
| 2025-12-05 | 9.81 | 10.03 | 9.76 | 10.00 | +1.32% | 4.15 | 5.64% |
| 2025-12-04 | 9.47 | 10.46 | 9.47 | 9.87 | +3.68% | 4.73 | 6.46% |
| 2025-12-03 | 9.72 | 9.75 | 9.46 | 9.52 | -2.66% | 1.95 | 2.75% |
| 2025-12-02 | 9.68 | 9.86 | 9.58 | 9.78 | +0.20% | 2.00 | 2.78% |
| 2025-12-01 | 9.66 | 9.83 | 9.66 | 9.76 | +1.67% | 2.45 | 3.38% |
| 2025-11-28 | 9.48 | 9.62 | 9.45 | 9.60 | +1.69% | 2.03 | 2.87% |
| 2025-11-27 | 9.39 | 9.50 | 9.29 | 9.44 | +0.32% | 1.19 | 1.71% |
| 2025-11-26 | 9.57 | 9.63 | 9.40 | 9.41 | -1.26% | 1.48 | 2.10% |
| 2025-11-25 | 9.46 | 9.61 | 9.42 | 9.53 | +0.42% | 2.11 | 2.99% |
| 2025-11-24 | 9.06 | 9.51 | 9.05 | 9.49 | +5.56% | 2.54 | 3.66% |
| 2025-11-21 | 9.20 | 9.44 | 8.95 | 8.99 | -3.33% | 1.60 | 2.37% |