慕思股份 (001323) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.84	24.03	0.19	0.80%	23.74	24.07	5979	1431	0.19%
2026-04-30	24.42	23.84	-0.33	-1.37%	23.68	24.44	7479	1788	0.24%
2026-04-29	23.73	24.17	0.20	0.83%	23.50	24.29	10140	2439	0.33%
2026-04-28	24.04	23.97	-0.07	-0.29%	23.77	24.16	5896	1407	0.19%
2026-04-27	24.35	24.04	-0.08	-0.33%	23.92	24.35	5324	1282	0.17%
2026-04-24	24.34	24.12	-0.31	-1.27%	24.00	24.44	4515	1091	0.15%
2026-04-23	24.46	24.43	0.08	0.33%	24.15	24.63	7478	1825	0.24%
2026-04-22	24.23	24.35	0.12	0.50%	24.05	24.47	8784	2135	0.28%
2026-04-21	23.84	24.23	0.35	1.47%	23.83	24.35	10608	2563	0.34%
2026-04-20	23.55	23.88	0.29	1.23%	23.45	23.94	8471	2018	0.27%
2026-04-17	23.61	23.59	-0.11	-0.46%	23.25	23.76	12432	2921	0.40%
2026-04-16	23.83	23.70	-0.12	-0.50%	23.44	23.88	11166	2641	0.36%
2026-04-15	24.22	23.82	-0.41	-1.69%	23.80	24.33	12556	3007	0.40%
2026-04-14	24.32	24.23	0.00	0.00%	24.01	24.38	5353	1295	0.17%
2026-04-13	24.56	24.23	-0.34	-1.38%	24.10	24.56	7156	1735	0.23%
2026-04-10	24.52	24.57	0.05	0.20%	24.44	24.68	4403	1081	0.14%
2026-04-09	25.09	24.52	-0.35	-1.41%	24.36	25.09	5404	1328	0.17%
2026-04-08	24.50	24.87	0.51	2.09%	24.46	24.88	6351	1570	0.20%
2026-04-07	24.18	24.36	0.18	0.74%	23.90	24.36	4134	998	0.13%
2026-04-03	24.40	24.18	-0.22	-0.90%	23.95	24.40	5866	1415	0.19%
2026-04-02	24.54	24.40	-0.15	-0.61%	24.23	24.54	3863	940	0.12%
2026-04-01	24.34	24.55	0.33	1.36%	24.24	24.60	6451	1577	0.21%
2026-03-31	23.89	24.22	0.37	1.55%	23.88	24.38	11600	2803	0.37%
2026-03-30	23.81	23.85	-0.37	-1.53%	23.77	24.14	12020	2871	0.39%
2026-03-27	24.32	24.22	-0.39	-1.58%	24.09	24.63	17960	4361	0.58%
2026-03-26	25.41	24.61	-0.81	-3.19%	24.56	25.43	8630	2151	0.28%
2026-03-25	25.00	25.42	0.46	1.84%	24.70	25.67	13982	3514	0.45%
2026-03-24	24.50	24.96	0.74	3.06%	24.11	25.32	13760	3407	0.44%
2026-03-23	26.02	24.22	-2.01	-7.66%	23.97	26.21	20841	5172	0.67%
2026-03-20	26.63	26.23	-0.37	-1.39%	26.23	26.76	5424	1434	0.17%
2026-03-19	27.10	26.60	-0.55	-2.03%	26.44	27.10	5748	1536	0.18%
2026-03-18	27.05	27.15	0.18	0.67%	26.84	27.45	10561	2869	0.34%
2026-03-17	26.51	26.97	0.48	1.81%	26.36	27.10	12208	3276	0.39%
2026-03-16	26.39	26.49	0.09	0.34%	26.26	26.50	6940	1833	0.22%
2026-03-13	26.10	26.40	0.30	1.15%	26.01	26.44	6453	1697	0.21%
2026-03-12	26.43	26.10	-0.33	-1.25%	26.02	26.43	7169	1874	0.23%
2026-03-11	26.44	26.43	-0.06	-0.23%	26.25	26.49	6624	1746	0.21%
2026-03-10	26.67	26.49	0.00	0.00%	26.23	26.82	12334	3262	0.40%
2026-03-09	26.21	26.49	0.10	0.38%	25.80	26.69	16000	4220	0.51%
2026-03-06	25.95	26.39	0.42	1.62%	25.82	26.53	10588	2784	0.34%
2026-03-05	26.41	25.97	-0.16	-0.61%	25.87	26.42	9637	2511	0.31%
2026-03-04	26.79	26.13	-0.81	-3.01%	26.03	26.95	11409	3002	0.37%
2026-03-03	26.68	26.94	0.08	0.30%	26.68	27.80	15482	4214	0.50%
2026-03-02	26.95	26.86	-0.21	-0.78%	26.35	27.00	11012	2942	0.35%
2026-02-27	26.82	27.07	0.19	0.71%	26.77	27.25	12344	3342	0.40%
2026-02-26	26.94	26.88	-0.07	-0.26%	26.72	27.10	11355	3048	0.36%
2026-02-25	27.51	26.95	0.01	0.04%	26.78	27.51	14464	3913	0.46%
2026-02-24	27.20	26.94	-0.06	-0.22%	26.62	27.34	14498	3897	0.47%
2026-02-13	27.07	27.00	0.05	0.19%	26.85	27.58	18196	4965	0.58%
2026-02-12	27.88	26.95	-1.05	-3.75%	26.76	27.98	34763	9425	1.12%
2026-02-11	28.20	28.00	-0.16	-0.57%	27.90	28.88	21771	6103	0.70%
2026-02-10	28.34	28.16	-0.10	-0.35%	27.92	28.45	11308	3178	0.36%
2026-02-09	28.74	28.26	-0.41	-1.43%	28.11	28.97	19797	5612	0.64%
2026-02-06	28.99	28.67	-0.59	-2.02%	28.66	29.28	20268	5877	0.65%
2026-02-05	28.64	29.26	0.60	2.09%	28.34	29.66	45519	13269	1.46%
2026-02-04	27.24	28.66	1.38	5.06%	27.16	28.77	40658	11433	1.31%
2026-02-03	27.19	27.28	0.10	0.37%	27.05	27.59	11844	3229	0.38%
2026-02-02	27.48	27.18	-0.48	-1.74%	27.12	28.00	20301	5589	0.65%
2026-01-30	27.45	27.66	0.21	0.77%	27.18	28.08	21229	5891	0.68%
2026-01-29	26.03	27.45	1.42	5.46%	25.93	27.62	37109	10016	1.19%
2026-01-28	25.90	26.03	0.07	0.27%	25.76	26.13	8885	2309	0.29%
2026-01-27	26.40	25.96	-0.53	-2.00%	25.67	26.40	10940	2838	0.35%
2026-01-26	26.63	26.49	-0.11	-0.41%	26.18	26.69	11504	3031	0.37%