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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.89 | 8.93 | 8.76 | 8.93 | +0.11% | 0.68 | 1.04% |
| 2025-10-22 | 8.83 | 9.01 | 8.80 | 8.92 | +0.45% | 0.89 | 1.35% |
| 2025-10-21 | 8.79 | 8.88 | 8.74 | 8.88 | +1.25% | 0.75 | 1.15% |
| 2025-10-20 | 8.68 | 8.83 | 8.66 | 8.77 | +2.21% | 0.71 | 1.10% |
| 2025-10-17 | 8.83 | 8.89 | 8.57 | 8.58 | -2.83% | 0.80 | 1.25% |
| 2025-10-16 | 8.93 | 8.93 | 8.74 | 8.83 | -1.12% | 0.96 | 1.47% |
| 2025-10-15 | 8.85 | 8.95 | 8.73 | 8.93 | +1.36% | 1.02 | 1.55% |
| 2025-10-14 | 8.91 | 9.02 | 8.77 | 8.81 | -0.56% | 1.15 | 1.75% |
| 2025-10-13 | 8.51 | 8.90 | 8.48 | 8.86 | -0.45% | 1.19 | 1.84% |
| 2025-10-10 | 8.90 | 8.99 | 8.82 | 8.90 | -0.56% | 1.16 | 1.76% |
| 2025-10-09 | 8.84 | 8.95 | 8.80 | 8.95 | +1.36% | 1.29 | 1.96% |
| 2025-09-30 | 8.78 | 8.88 | 8.78 | 8.83 | +0.68% | 0.69 | 1.06% |
| 2025-09-29 | 8.72 | 8.79 | 8.57 | 8.77 | +0.23% | 0.88 | 1.36% |
| 2025-09-26 | 8.82 | 8.89 | 8.73 | 8.75 | -0.91% | 0.83 | 1.27% |
| 2025-09-25 | 8.99 | 8.99 | 8.83 | 8.83 | -1.12% | 0.95 | 1.44% |
| 2025-09-24 | 8.72 | 8.95 | 8.66 | 8.93 | +1.94% | 1.21 | 1.85% |
| 2025-09-23 | 9.01 | 9.02 | 8.56 | 8.76 | -2.56% | 2.03 | 3.15% |
| 2025-09-22 | 9.08 | 9.09 | 8.93 | 8.99 | -0.99% | 1.18 | 1.78% |
| 2025-09-19 | 9.06 | 9.22 | 9.05 | 9.08 | +0.22% | 1.14 | 1.69% |
| 2025-09-18 | 9.27 | 9.32 | 9.01 | 9.06 | -2.37% | 1.93 | 2.83% |