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
2025-12-16	25.29	25.58	0.17	0.67%	25.24	25.72	9293	2373	1.04%
2025-12-15	25.51	25.41	-0.19	-0.74%	24.80	25.67	18728	4734	2.09%
2025-12-12	26.40	25.60	-0.74	-2.81%	25.49	26.40	25729	6625	2.87%
2025-12-11	26.65	26.34	-0.36	-1.35%	26.20	27.13	15931	4248	1.78%
2025-12-10	26.44	26.70	0.26	0.98%	26.22	26.81	10725	2843	1.20%
2025-12-09	26.65	26.44	-0.31	-1.16%	26.30	26.76	13525	3581	1.51%
2025-12-08	26.88	26.75	-0.12	-0.45%	26.65	27.03	11353	3041	1.27%
2025-12-05	27.07	26.87	-0.19	-0.70%	26.65	27.14	10934	2932	1.22%
2025-12-04	27.69	27.06	-0.74	-2.66%	27.00	27.79	11396	3109	1.27%
2025-12-03	27.64	27.80	0.16	0.58%	27.56	28.03	12865	3576	1.43%
2025-12-02	27.27	27.64	0.36	1.32%	27.11	28.13	14082	3895	1.57%
2025-12-01	26.83	27.28	0.58	2.17%	26.73	27.43	10375	2819	1.16%
2025-11-28	26.75	26.70	-0.13	-0.48%	26.54	26.85	8336	2226	0.93%
2025-11-27	26.65	26.83	0.12	0.45%	26.54	27.10	9110	2445	1.02%
2025-11-26	27.27	26.71	-0.45	-1.66%	26.70	27.27	13435	3617	1.50%
2025-11-25	27.47	27.16	-0.28	-1.02%	27.13	27.60	11011	3008	1.23%
2025-11-24	27.23	27.44	0.22	0.81%	27.08	27.65	8456	2317	0.94%
2025-11-21	27.43	27.22	-0.41	-1.48%	27.16	27.82	12043	3307	1.34%
2025-11-20	27.21	27.63	0.42	1.54%	27.01	27.88	14476	3977	1.61%
2025-11-19	27.46	27.21	-0.25	-0.91%	27.08	27.56	6482	1767	0.72%
2025-11-18	28.20	27.46	-0.12	-0.44%	27.28	28.20	8839	2434	0.99%
2025-11-17	27.75	27.58	-0.16	-0.58%	27.34	27.75	8036	2210	0.90%
2025-11-14	27.85	27.74	-0.12	-0.43%	27.71	28.16	8029	2246	0.90%
2025-11-13	27.80	27.86	-0.07	-0.25%	27.68	27.99	7230	2009	0.81%
2025-11-12	27.72	27.93	0.20	0.72%	27.53	28.08	11886	3322	1.33%
2025-11-11	27.66	27.73	-0.02	-0.07%	27.30	27.80	14857	4098	1.66%
2025-11-10	27.02	27.75	0.79	2.93%	26.86	27.87	18278	5012	2.04%
2025-11-07	26.73	26.96	0.23	0.86%	26.60	27.49	16681	4514	1.86%
2025-11-06	26.66	26.73	0.07	0.26%	26.55	26.94	8277	2209	0.92%
2025-11-05	26.62	26.66	-0.02	-0.07%	26.40	26.77	11118	2961	1.24%
2025-11-04	26.79	26.68	-0.08	-0.30%	26.57	26.83	7493	2000	0.84%
2025-11-03	27.06	26.76	-0.24	-0.89%	26.55	27.06	10537	2813	1.17%
2025-10-31	26.81	27.00	0.00	0.00%	26.72	27.05	9898	2664	1.10%
2025-10-30	27.59	27.00	-0.45	-1.64%	26.51	27.59	21862	5876	2.44%
2025-10-29	27.60	27.45	0.27	0.99%	27.03	27.60	8760	2388	0.98%
2025-10-28	27.48	27.18	-0.32	-1.16%	27.10	27.56	9149	2496	1.02%
2025-10-27	27.30	27.50	0.16	0.59%	27.18	27.65	9430	2585	1.05%
2025-10-24	27.30	27.34	-0.04	-0.15%	27.24	27.58	6388	1747	0.71%
2025-10-23	27.18	27.38	0.26	0.96%	27.03	27.39	6093	1658	0.68%
2025-10-22	27.18	27.12	-0.05	-0.18%	27.05	27.26	4626	1256	0.52%
2025-10-21	27.03	27.17	0.14	0.52%	26.97	27.22	6156	1670	0.69%
2025-10-20	27.43	27.03	-0.22	-0.81%	26.91	27.46	10067	2726	1.12%
2025-10-17	27.65	27.25	-0.38	-1.38%	27.19	27.74	6391	1751	0.71%
2025-10-16	28.11	27.63	-0.37	-1.32%	27.60	28.14	7617	2116	0.85%
2025-10-15	27.81	28.00	0.12	0.43%	27.70	28.25	9365	2628	1.04%
2025-10-14	27.69	27.88	0.21	0.76%	27.41	27.91	12099	3355	1.35%
2025-10-13	27.59	27.67	-0.03	-0.11%	27.10	27.79	14759	4047	1.65%
2025-10-10	27.54	27.70	0.02	0.07%	27.54	27.97	12349	3426	1.38%
2025-10-09	27.79	27.68	0.07	0.25%	27.35	27.89	13005	3592	1.45%
2025-09-30	27.51	27.61	0.10	0.36%	27.17	27.63	13509	3707	1.51%
2025-09-29	27.70	27.51	0.11	0.40%	27.36	28.05	23510	6504	2.62%
2025-09-26	27.24	27.40	0.24	0.88%	26.85	27.60	12438	3385	1.39%
2025-09-25	27.90	27.61	-0.29	-1.04%	27.52	27.90	8924	2465	0.99%
2025-09-24	27.70	27.90	0.20	0.72%	27.46	27.95	9273	2568	1.03%
2025-09-23	27.89	27.70	-0.23	-0.82%	27.11	28.07	11448	3151	1.28%
2025-09-22	28.12	27.93	-0.14	-0.50%	27.67	28.12	7284	2029	0.81%
2025-09-19	27.97	28.07	0.14	0.50%	27.63	28.10	7953	2216	0.89%
2025-09-18	28.69	27.93	-0.81	-2.82%	27.80	28.72	14999	4234	1.67%
2025-09-17	28.38	28.74	0.36	1.27%	28.35	28.82	10722	3064	1.20%
2025-09-16	28.72	28.38	-0.34	-1.18%	28.05	28.75	14109	3993	1.57%
2025-09-15	29.25	28.72	-0.44	-1.51%	28.71	29.25	9086	2624	1.01%
2025-09-12	29.19	29.16	-0.09	-0.31%	29.07	29.30	6319	1843	0.70%
2025-09-11	29.09	29.25	0.14	0.48%	28.86	29.25	10103	2939	1.13%
2025-09-10	29.35	29.11	-0.31	-1.05%	28.92	29.50	8410	2451	0.94%
2025-09-09	29.01	29.42	0.31	1.06%	28.87	29.44	15341	4469	1.71%
2025-09-08	29.32	29.11	-0.21	-0.72%	28.92	29.45	12963	3774	1.45%