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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.26 | 9.38 | 9.13 | 9.30 | +0.43% | 0.95 | 1.39% |
| 2025-11-19 | 9.24 | 9.34 | 9.14 | 9.26 | -0.54% | 1.02 | 1.49% |
| 2025-11-18 | 9.41 | 9.41 | 9.16 | 9.31 | -1.27% | 1.46 | 2.13% |
| 2025-11-17 | 9.50 | 9.58 | 9.42 | 9.43 | -0.21% | 1.70 | 2.42% |
| 2025-11-14 | 9.33 | 9.57 | 9.31 | 9.45 | 0.00% | 1.28 | 1.82% |
| 2025-11-13 | 9.36 | 9.52 | 9.35 | 9.45 | +0.64% | 1.08 | 1.54% |
| 2025-11-12 | 9.40 | 9.44 | 9.26 | 9.39 | -0.53% | 1.33 | 1.93% |
| 2025-11-11 | 9.51 | 9.59 | 9.40 | 9.44 | -0.63% | 1.23 | 1.75% |
| 2025-11-10 | 9.47 | 9.67 | 9.47 | 9.50 | +0.42% | 1.76 | 2.50% |
| 2025-11-07 | 9.28 | 9.54 | 9.23 | 9.46 | +1.83% | 2.32 | 3.32% |
| 2025-11-06 | 9.38 | 9.41 | 9.25 | 9.29 | -0.85% | 0.89 | 1.29% |
| 2025-11-05 | 9.30 | 9.41 | 9.27 | 9.37 | -0.21% | 0.98 | 1.42% |
| 2025-11-04 | 9.40 | 9.44 | 9.31 | 9.39 | -0.11% | 1.22 | 1.76% |
| 2025-11-03 | 9.17 | 9.41 | 9.17 | 9.40 | +2.17% | 1.58 | 2.29% |
| 2025-10-31 | 9.27 | 9.28 | 9.18 | 9.20 | -0.76% | 1.10 | 1.61% |
| 2025-10-30 | 9.25 | 9.33 | 9.16 | 9.27 | -0.32% | 1.36 | 1.99% |
| 2025-10-29 | 9.25 | 9.32 | 9.15 | 9.30 | +0.43% | 1.26 | 1.85% |
| 2025-10-28 | 9.24 | 9.35 | 9.19 | 9.26 | +0.43% | 1.79 | 2.61% |
| 2025-10-27 | 9.13 | 9.23 | 9.06 | 9.22 | +1.43% | 1.73 | 2.55% |
| 2025-10-24 | 9.03 | 9.29 | 9.03 | 9.09 | +1.79% | 1.79 | 2.64% |