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
2026-07-28	15.31	15.61	0.21	1.36%	15.22	15.75	43284	6717	1.39%
2026-07-27	15.30	15.40	0.01	0.06%	14.81	15.57	30502	4681	0.98%
2026-07-24	15.72	15.39	-0.34	-2.16%	15.39	15.81	17755	2760	0.57%
2026-07-23	15.49	15.73	0.18	1.16%	15.37	15.76	17485	2725	0.56%
2026-07-22	15.68	15.55	-0.27	-1.71%	15.43	15.73	21584	3354	0.69%
2026-07-21	16.16	15.82	-0.34	-2.10%	15.66	16.30	31210	4975	1.00%
2026-07-20	16.19	16.16	-0.03	-0.19%	15.95	16.45	21718	3516	0.70%
2026-07-17	16.94	16.19	-0.71	-4.20%	16.13	17.00	32678	5383	1.05%
2026-07-16	16.22	16.90	0.54	3.30%	15.95	17.00	29092	4830	0.93%
2026-07-15	16.14	16.36	0.07	0.43%	15.65	16.47	22109	3585	0.71%
2026-07-14	16.03	16.29	0.20	1.24%	15.85	16.35	17063	2755	0.55%
2026-07-13	16.42	16.09	-0.15	-0.92%	16.03	16.42	13517	2186	0.43%
2026-07-10	16.00	16.24	0.26	1.63%	15.70	16.44	16750	2717	0.54%
2026-07-09	16.32	15.98	-0.50	-3.03%	15.90	16.45	16511	2654	0.53%
2026-07-08	16.28	16.48	0.08	0.49%	16.05	16.78	16311	2676	0.52%
2026-07-07	16.93	16.40	-0.49	-2.90%	16.36	16.93	11689	1929	0.38%
2026-07-06	16.89	16.89	0.09	0.54%	16.66	16.97	10997	1854	0.35%
2026-07-03	16.69	16.80	0.25	1.51%	16.56	17.02	19242	3231	0.62%
2026-07-02	16.36	16.55	0.19	1.16%	16.28	16.73	26322	4336	0.85%
2026-07-01	15.75	16.36	0.56	3.54%	15.67	16.79	20932	3406	0.67%
2026-06-30	16.18	15.80	-0.38	-2.35%	15.65	16.40	16122	2556	0.52%
2026-06-29	15.80	16.18	0.29	1.83%	15.45	16.25	21632	3456	0.69%
2026-06-26	16.45	15.89	-0.63	-3.81%	15.80	16.50	22434	3604	0.72%
2026-06-25	16.87	16.52	-0.42	-2.48%	16.30	17.05	19749	3283	0.63%
2026-06-24	17.74	16.94	-0.73	-4.13%	16.80	17.76	14878	2544	0.48%
2026-06-23	17.66	17.67	-0.11	-0.62%	17.55	18.08	10510	1867	0.34%
2026-06-22	17.67	17.78	0.11	0.62%	17.25	17.82	8841	1550	0.28%
2026-06-18	17.95	17.67	-0.29	-1.61%	17.59	17.96	7579	1343	0.24%
2026-06-17	18.42	17.96	-0.51	-2.76%	17.82	18.42	8934	1613	0.29%
2026-06-16	18.63	18.47	-0.17	-0.91%	18.36	18.77	8577	1586	0.28%
2026-06-15	18.88	18.64	-0.13	-0.69%	18.56	18.97	8592	1610	0.28%
2026-06-12	18.42	18.77	0.37	2.01%	18.42	18.90	9441	1766	0.30%
2026-06-11	18.36	18.40	-0.20	-1.08%	18.10	18.67	8209	1506	0.26%
2026-06-10	18.70	18.60	-0.06	-0.32%	18.32	18.76	11350	2105	0.36%
2026-06-09	19.11	18.66	-0.37	-1.94%	18.57	19.21	15851	2984	0.51%
2026-06-08	20.17	19.03	-2.10	-9.94%	19.02	20.60	28150	5500	0.90%
2026-06-05	20.62	22.12	1.54	7.48%	20.41	22.14	27721	5962	0.89%
2026-06-04	20.83	20.58	-0.30	-1.44%	20.30	20.95	9042	1865	0.29%
2026-06-03	20.90	20.88	-0.07	-0.33%	20.57	21.07	7028	1455	0.23%
2026-06-02	21.01	20.95	-0.08	-0.38%	20.83	21.45	11633	2455	0.37%
2026-06-01	20.77	21.03	0.68	3.34%	20.14	21.17	18529	3863	0.60%
2026-05-29	20.10	20.35	0.25	1.24%	20.02	20.56	12572	2555	0.40%
2026-05-28	20.49	20.10	-0.33	-1.62%	20.00	20.49	12967	2611	0.42%
2026-05-27	20.80	20.43	-0.27	-1.30%	20.07	20.88	12316	2503	0.40%
2026-05-26	20.74	20.70	-0.08	-0.38%	20.45	21.03	13542	2807	0.44%
2026-05-25	21.52	20.78	-0.74	-3.44%	20.58	21.55	14158	2969	0.45%
2026-05-22	22.23	21.52	-0.68	-3.06%	21.41	22.35	13458	2915	0.43%
2026-05-21	22.79	22.20	-0.36	-1.60%	22.05	22.83	8442	1891	0.27%
2026-05-20	23.21	22.56	-0.69	-2.97%	22.50	23.23	8909	2028	0.29%
2026-05-19	23.40	23.25	-0.16	-0.68%	23.19	23.48	5536	1289	0.18%
2026-05-18	23.88	23.41	-0.34	-1.43%	23.26	23.88	7601	1782	0.24%
2026-05-15	23.89	23.75	-0.17	-0.71%	23.61	23.89	4380	1039	0.14%
2026-05-14	23.96	23.92	-0.03	-0.13%	23.56	24.06	7593	1810	0.24%
2026-05-13	24.78	23.95	-0.64	-2.60%	23.88	24.78	11865	2860	0.38%
2026-05-12	24.52	24.59	0.10	0.41%	24.41	24.74	7718	1896	0.25%
2026-05-11	24.80	24.49	-0.31	-1.25%	24.31	24.80	8128	1995	0.26%
2026-05-08	24.86	24.80	0.77	3.20%	23.99	24.86	15753	3859	0.51%
2026-05-07	24.05	24.03	0.00	0.00%	23.89	24.22	6738	1620	0.22%
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%