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
2025-10-31	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%
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%