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
2025-09-15	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%
2025-09-05	29.10	29.32	0.27	0.93%	28.92	29.33	7883	2302	0.88%
2025-09-04	28.81	29.05	0.16	0.55%	28.64	29.10	10674	3084	1.19%
2025-09-03	28.95	28.89	0.01	0.03%	28.61	29.22	10216	2956	1.14%
2025-09-02	29.51	28.88	-0.52	-1.77%	28.55	29.51	14055	4053	1.57%
2025-09-01	29.98	29.40	-0.48	-1.61%	29.29	30.07	15909	4691	1.77%
2025-08-29	30.52	29.88	-0.32	-1.06%	29.71	30.52	13103	3940	1.46%
2025-08-28	29.77	30.20	0.34	1.14%	29.42	30.27	13171	3943	1.47%
2025-08-27	30.31	29.86	-0.30	-0.99%	29.85	30.43	13553	4086	1.51%
2025-08-26	30.88	30.16	-0.02	-0.07%	29.90	30.88	10937	3312	1.22%
2025-08-25	30.49	30.18	-0.35	-1.15%	29.99	30.68	10915	3298	1.22%
2025-08-22	30.20	30.53	0.38	1.26%	29.72	30.70	14060	4248	1.57%
2025-08-21	29.56	30.15	0.52	1.75%	29.41	30.42	15360	4617	1.71%
2025-08-20	32.16	32.58	0.40	1.24%	31.65	32.62	8438	2712	1.03%
2025-08-19	32.40	32.18	-0.26	-0.80%	32.13	32.72	8151	2631	1.00%
2025-08-18	32.25	32.44	0.35	1.09%	32.01	32.74	11705	3797	1.43%
2025-08-15	32.06	32.09	0.03	0.09%	31.85	32.60	11484	3684	1.40%
2025-08-14	32.95	32.06	-0.33	-1.02%	31.94	32.95	9327	3011	1.14%
2025-08-13	32.21	32.39	0.34	1.06%	32.00	32.50	9635	3111	1.18%
2025-08-12	32.33	32.05	-0.28	-0.87%	31.92	32.45	7346	2360	0.90%
2025-08-11	32.32	32.33	0.03	0.09%	32.13	32.43	6902	2227	0.84%
2025-08-08	32.15	32.30	0.25	0.78%	31.93	32.35	5576	1793	0.68%
2025-08-07	32.50	32.05	-0.44	-1.35%	31.95	32.95	8471	2737	1.04%
2025-08-06	32.41	32.49	0.09	0.28%	32.13	32.69	7488	2425	0.92%
2025-08-05	32.20	32.40	0.30	0.93%	32.03	32.59	9970	3223	1.22%
2025-08-04	31.99	32.10	0.15	0.47%	31.70	32.83	9445	3039	1.16%
2025-08-01	32.25	31.95	0.27	0.85%	31.88	32.63	9515	3055	1.16%
2025-07-31	33.31	31.68	-1.59	-4.78%	31.68	33.44	13297	4324	1.63%
2025-07-30	32.89	33.27	0.37	1.12%	32.73	33.45	9173	3043	1.12%
2025-07-29	32.63	32.90	0.27	0.83%	32.20	32.99	7025	2305	0.86%
2025-07-28	33.03	32.63	-0.41	-1.24%	32.56	33.26	7622	2498	0.89%
2025-07-25	32.29	33.04	0.80	2.48%	32.10	33.33	12213	4021	1.42%
2025-07-24	32.16	32.24	0.08	0.25%	31.85	32.29	6182	1981	0.72%
2025-07-23	31.73	32.16	0.43	1.36%	31.73	32.71	11806	3809	1.37%
2025-07-22	31.54	31.73	0.30	0.95%	31.49	31.95	9298	2957	1.08%
2025-07-21	31.41	31.43	-0.06	-0.19%	31.35	31.74	8030	2532	0.93%
2025-07-18	31.48	31.49	0.01	0.03%	31.30	31.79	4204	1326	0.49%
2025-07-17	31.65	31.48	-0.17	-0.54%	31.24	31.94	4732	1488	0.55%
2025-07-16	31.40	31.65	0.35	1.12%	31.30	32.01	8110	2570	0.94%
2025-07-15	31.14	31.30	0.01	0.03%	31.02	31.60	7803	2443	0.91%
2025-07-14	30.98	31.29	0.53	1.72%	30.80	31.50	11394	3564	1.32%
2025-07-11	30.83	30.76	-0.10	-0.32%	30.64	31.03	10434	3213	1.21%
2025-07-10	30.79	30.86	0.08	0.26%	30.51	31.09	7356	2264	0.86%
2025-07-09	30.79	30.78	0.00	0.00%	30.71	31.20	9110	2822	1.06%
2025-07-08	30.70	30.78	0.08	0.26%	30.40	30.91	6671	2048	0.78%
2025-07-07	30.06	30.70	0.51	1.69%	30.06	30.95	7897	2417	0.92%
2025-07-04	30.68	30.19	-0.59	-1.92%	30.19	30.95	9143	2784	1.06%
2025-07-03	30.58	30.78	0.14	0.46%	30.58	31.28	10634	3292	1.24%
2025-07-02	30.34	30.64	0.42	1.39%	30.14	30.76	8364	2552	0.97%
2025-07-01	30.29	30.22	0.06	0.20%	30.03	30.34	6505	1961	0.76%
2025-06-30	30.34	30.16	-0.16	-0.53%	30.15	30.60	7704	2336	0.90%
2025-06-27	29.71	30.32	0.62	2.09%	29.51	30.35	12710	3831	1.48%
2025-06-26	29.66	29.70	0.05	0.17%	29.57	29.85	7622	2263	0.89%
2025-06-25	29.69	29.65	0.15	0.51%	29.20	29.79	7499	2222	0.87%
2025-06-24	29.28	29.50	0.39	1.34%	29.17	29.58	7507	2213	0.87%
2025-06-23	28.84	29.11	0.13	0.45%	28.64	29.25	7258	2102	0.84%
2025-06-20	28.81	28.98	0.27	0.94%	28.62	29.09	10659	3088	1.37%
2025-06-19	28.98	28.71	-0.30	-1.03%	28.56	29.10	9246	2663	1.19%
2025-06-18	29.17	29.01	-0.16	-0.55%	28.94	29.26	4992	1451	0.64%
2025-06-17	29.21	29.17	-0.04	-0.14%	29.03	29.37	5527	1611	0.71%
2025-06-16	29.13	29.21	0.07	0.24%	28.77	29.33	9211	2678	1.18%
2025-06-13	29.48	29.14	-0.34	-1.15%	29.10	29.48	9857	2880	1.26%
2025-06-12	29.86	29.48	-0.33	-1.11%	29.47	29.89	9729	2876	1.25%
2025-06-11	29.66	29.81	0.11	0.37%	29.55	29.98	11258	3354	1.44%
2025-06-10	29.60	29.70	-0.06	-0.20%	29.16	29.97	15331	4551	1.97%
2025-06-09	30.30	29.76	-0.55	-1.81%	29.38	30.40	25554	7582	3.28%