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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.28 | 9.32 | 9.20 | 9.28 | -0.32% | 0.98 | 1.43% |
| 2025-09-16 | 9.27 | 9.32 | 9.14 | 9.31 | +0.43% | 1.41 | 2.06% |
| 2025-09-15 | 9.30 | 9.38 | 9.23 | 9.27 | -1.28% | 1.20 | 1.74% |
| 2025-09-12 | 9.45 | 9.51 | 9.37 | 9.39 | -0.53% | 1.43 | 2.05% |
| 2025-09-11 | 9.31 | 9.45 | 9.22 | 9.44 | +1.07% | 1.42 | 2.04% |
| 2025-09-10 | 9.29 | 9.44 | 9.29 | 9.34 | +0.54% | 1.05 | 1.52% |
| 2025-09-09 | 9.50 | 9.51 | 9.26 | 9.29 | -2.42% | 1.56 | 2.25% |
| 2025-09-08 | 9.35 | 9.55 | 9.30 | 9.52 | +2.04% | 1.93 | 2.77% |
| 2025-09-05 | 9.29 | 9.34 | 9.18 | 9.33 | +1.08% | 1.62 | 2.36% |
| 2025-09-04 | 9.51 | 9.61 | 9.10 | 9.23 | -2.94% | 2.58 | 3.73% |
| 2025-09-03 | 10.22 | 10.22 | 9.47 | 9.51 | -6.95% | 3.64 | 5.03% |
| 2025-09-02 | 10.85 | 10.88 | 10.00 | 10.22 | -5.37% | 5.19 | 6.80% |
| 2025-09-01 | 10.87 | 10.89 | 10.59 | 10.80 | -1.01% | 4.43 | 5.56% |
| 2025-08-29 | 10.91 | 11.15 | 10.77 | 10.91 | +0.09% | 5.89 | 7.28% |
| 2025-08-28 | 10.59 | 11.20 | 10.59 | 10.90 | +4.81% | 8.18 | 10.19% |
| 2025-08-27 | 10.81 | 10.98 | 10.38 | 10.40 | -4.24% | 4.99 | 6.30% |
| 2025-08-26 | 10.66 | 11.20 | 10.61 | 10.86 | +0.65% | 6.23 | 7.71% |
| 2025-08-25 | 10.52 | 10.88 | 10.39 | 10.79 | +3.25% | 6.90 | 8.76% |
| 2025-08-22 | 10.27 | 10.45 | 10.22 | 10.45 | +1.55% | 2.78 | 3.63% |
| 2025-08-21 | 10.42 | 10.49 | 10.21 | 10.29 | -1.63% | 2.94 | 3.84% |