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
2026-09-16	17.25	17.28	-0.01	-0.06%	17.05	17.39	9491	1632	0.30%
2026-09-15	17.89	17.29	-0.56	-3.14%	17.27	17.95	11907	2087	0.38%
2026-09-14	17.63	17.85	0.27	1.54%	17.43	17.89	8077	1429	0.26%
2026-09-11	17.70	17.58	-0.25	-1.40%	17.39	17.76	9636	1690	0.31%
2026-09-10	17.88	17.83	-0.08	-0.45%	17.75	17.97	7598	1357	0.24%
2026-09-09	18.18	17.91	-0.34	-1.86%	17.65	18.26	25407	4534	0.82%
2026-09-08	18.68	18.25	-0.50	-2.67%	18.15	18.76	25816	4735	0.83%
2026-09-07	18.99	18.75	-0.34	-1.78%	18.67	19.07	10416	1957	0.33%
2026-09-04	18.64	19.09	0.46	2.47%	18.45	19.19	20227	3820	0.65%
2026-09-03	19.34	18.63	-0.80	-4.12%	18.62	19.50	19776	3745	0.64%
2026-09-02	19.20	19.43	0.18	0.94%	19.12	19.61	16926	3293	0.54%
2026-09-01	19.31	19.25	-0.19	-0.98%	19.21	19.65	17945	3489	0.58%
2026-08-31	18.80	19.44	0.50	2.64%	18.80	19.74	30640	5981	0.98%
2026-08-28	18.82	18.94	0.09	0.48%	18.73	19.07	16419	3105	0.53%
2026-08-27	19.11	18.85	-0.26	-1.36%	18.68	19.46	23298	4422	0.75%
2026-08-26	19.21	19.11	-0.39	-2.00%	19.01	19.57	26940	5193	0.87%
2026-08-25	18.46	19.50	1.00	5.41%	18.18	19.58	38228	7235	1.23%
2026-08-24	18.35	18.50	0.10	0.54%	18.22	18.80	26962	4984	0.87%
2026-08-21	19.08	18.40	-0.92	-4.76%	18.16	19.19	36672	6766	1.18%
2026-08-20	19.89	19.32	-0.73	-3.64%	19.32	20.44	49799	9798	1.60%
2026-08-19	18.68	20.05	1.07	5.64%	18.51	20.79	63485	12523	2.04%
2026-08-18	18.87	18.98	-0.30	-1.56%	18.22	19.30	49055	9154	1.58%
2026-08-17	18.58	19.28	0.61	3.27%	18.02	20.21	67159	12713	2.16%
2026-08-14	17.68	18.67	0.84	4.71%	17.55	18.87	65885	12061	2.12%
2026-08-13	17.24	17.83	0.54	3.12%	17.02	18.20	57824	10182	1.86%
2026-08-12	17.17	17.29	0.12	0.70%	16.99	17.50	25824	4435	0.83%
2026-08-11	17.07	17.17	0.02	0.12%	16.95	17.35	27173	4659	0.87%
2026-08-10	16.78	17.15	0.25	1.48%	16.71	17.16	31095	5309	1.00%
2026-08-07	16.95	16.90	-0.05	-0.29%	16.42	17.14	36373	6098	1.17%
2026-08-06	17.31	16.95	-0.41	-2.36%	16.82	17.31	33559	5700	1.08%
2026-08-05	17.04	17.36	0.22	1.28%	16.92	17.36	44770	7687	1.44%
2026-08-04	17.30	17.14	-0.17	-0.98%	16.93	17.31	36592	6259	1.18%
2026-08-03	17.43	17.31	-0.44	-2.48%	17.04	17.49	44131	7632	1.42%
2026-07-31	17.20	17.75	-0.02	-0.11%	16.95	17.75	64926	11190	2.09%
2026-07-30	17.17	17.77	0.60	3.49%	16.62	18.04	97512	17029	3.13%
2026-07-29	15.69	17.17	1.56	9.99%	15.68	17.17	56162	9256	1.80%
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%