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
2025-04-03	32.51	32.15	-0.35	-1.08%	31.90	33.13	12795	4141	1.64%
2025-04-02	32.02	32.50	0.44	1.37%	31.80	33.28	22043	7204	2.83%
2025-04-01	33.09	32.06	-0.76	-2.32%	31.70	33.09	25054	8083	3.21%
2025-03-31	32.81	32.82	-0.08	-0.24%	32.63	33.50	10769	3548	1.38%
2025-03-28	33.05	32.90	-0.30	-0.90%	32.83	33.88	11336	3769	1.45%
2025-03-27	33.39	33.20	-0.26	-0.78%	33.15	33.80	11800	3945	1.51%
2025-03-26	33.09	33.46	0.11	0.33%	33.09	33.68	7330	2451	0.94%
2025-03-25	33.10	33.35	0.25	0.76%	32.80	33.35	10857	3593	1.39%
2025-03-24	33.45	33.10	-0.32	-0.96%	32.90	33.76	19934	6631	2.56%
2025-03-21	33.50	33.42	-0.29	-0.86%	33.39	34.58	12967	4393	1.66%
2025-03-20	34.13	33.71	-0.70	-2.03%	33.60	34.46	7727	2614	0.99%
2025-03-19	34.62	34.41	-0.31	-0.89%	33.90	34.84	7724	2642	0.99%
2025-03-18	34.86	34.72	-0.28	-0.80%	34.46	35.12	10200	3553	1.31%
2025-03-17	34.40	35.00	0.76	2.22%	34.14	35.56	17779	6179	2.28%
2025-03-14	33.37	34.24	0.84	2.51%	33.11	34.50	19499	6647	2.50%
2025-03-13	33.32	33.40	-0.25	-0.74%	32.89	33.82	19470	6505	2.50%
2025-03-12	33.40	33.65	0.32	0.96%	32.68	33.92	24203	8068	3.11%
2025-03-11	34.38	33.33	-1.33	-3.84%	33.04	34.43	16903	5660	2.17%
2025-03-10	34.73	34.66	-0.06	-0.17%	34.43	35.30	14853	5156	1.91%
2025-03-07	34.91	34.72	-0.33	-0.94%	34.19	35.05	15437	5337	1.98%
2025-03-06	34.87	35.05	0.26	0.75%	34.75	35.40	12780	4479	1.64%
2025-03-05	35.46	34.79	-0.76	-2.14%	34.67	35.68	12219	4276	1.57%
2025-03-04	35.57	35.55	0.06	0.17%	35.20	36.20	13717	4876	1.76%
2025-03-03	36.35	35.49	-0.86	-2.37%	35.40	36.76	14197	5107	1.82%
2025-02-28	35.99	36.35	0.48	1.34%	35.56	37.42	22156	8099	2.84%
2025-02-27	34.50	35.87	1.25	3.61%	34.50	36.20	24778	8807	3.18%
2025-02-26	34.53	34.62	0.07	0.20%	34.25	35.12	7914	2734	1.02%
2025-02-25	34.08	34.55	0.22	0.64%	34.02	34.94	8729	3024	1.12%
2025-02-24	34.98	34.33	-1.02	-2.89%	34.30	35.39	13369	4635	1.72%
2025-02-21	35.62	35.35	-0.26	-0.73%	34.33	35.79	16677	5826	2.14%
2025-02-20	34.77	35.61	0.86	2.47%	34.25	36.82	19522	6931	2.50%
2025-02-19	34.82	34.75	-0.17	-0.49%	34.36	34.99	6837	2371	0.88%
2025-02-18	35.28	34.92	-0.54	-1.52%	34.52	35.41	6760	2362	0.87%
2025-02-17	35.21	35.46	0.25	0.71%	34.23	35.69	15525	5451	1.99%
2025-02-14	35.13	35.21	0.00	0.00%	34.92	35.39	6028	2120	0.77%
2025-02-13	35.69	35.21	-0.57	-1.59%	35.10	36.20	10607	3775	1.36%
2025-02-12	35.23	35.78	0.36	1.02%	31.98	35.78	16524	5804	2.12%
2025-02-11	34.54	35.42	0.88	2.55%	34.40	35.60	16185	5648	2.08%
2025-02-10	34.60	34.54	0.02	0.06%	34.38	34.75	10354	3574	1.33%
2025-02-07	34.74	34.52	-0.38	-1.09%	34.34	35.46	19393	6740	2.49%
2025-02-06	35.24	34.90	-0.12	-0.34%	34.06	35.24	15977	5513	2.05%
2025-02-05	37.17	35.02	-2.05	-5.53%	34.94	37.49	12173	4338	1.56%
2025-01-27	36.90	37.07	0.37	1.01%	36.62	37.95	12328	4601	1.58%
2025-01-24	36.15	36.70	0.40	1.10%	36.15	36.84	11529	4224	1.48%
2025-01-23	36.57	36.30	-0.12	-0.33%	36.03	36.96	11129	4049	1.43%
2025-01-22	36.77	36.42	-0.36	-0.98%	35.56	37.29	11387	4140	1.46%
2025-01-21	36.66	36.78	0.09	0.25%	36.35	37.99	16130	6016	2.07%
2025-01-20	36.27	36.69	0.43	1.19%	36.13	37.20	14353	5271	1.84%
2025-01-17	35.83	36.26	0.43	1.20%	35.03	36.82	12026	4331	1.54%
2025-01-16	35.84	35.83	0.09	0.25%	35.70	36.70	9343	3372	1.20%
2025-01-15	36.07	35.74	-0.64	-1.76%	35.66	36.45	9538	3432	1.22%
2025-01-14	36.68	36.38	-0.38	-1.03%	36.01	37.17	17027	6187	2.18%
2025-01-13	35.98	36.76	0.60	1.66%	35.61	37.20	13815	5050	1.77%
2025-01-10	37.77	36.16	-1.78	-4.69%	36.16	38.08	16183	5960	2.08%
2025-01-09	37.50	37.94	0.10	0.26%	36.92	38.27	13221	4978	1.70%
2025-01-08	38.33	37.84	-0.57	-1.48%	37.16	38.99	17493	6642	2.24%
2025-01-07	37.56	38.41	0.71	1.88%	37.10	39.96	26118	10105	3.35%
2025-01-06	38.16	37.70	-0.78	-2.03%	36.92	38.50	21786	8176	2.80%
2025-01-03	38.21	38.48	0.02	0.05%	37.57	39.24	20576	7883	2.64%
2025-01-02	37.64	38.46	0.65	1.72%	37.64	39.49	20563	7953	2.64%
2024-12-31	37.74	37.81	0.03	0.08%	37.50	38.46	12384	4715	1.59%
2024-12-30	36.88	37.78	0.49	1.31%	36.17	38.40	15236	5754	1.95%
2024-12-27	37.17	37.29	-0.03	-0.08%	36.91	37.60	7808	2909	1.00%
2024-12-26	36.51	37.32	0.66	1.80%	36.27	38.19	13568	5053	1.74%