合众思壮 (002383) - 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
2026-05-06	9.35	9.50	0.19	2.04%	9.34	9.55	152397	14447	2.06%
2026-04-30	9.18	9.31	0.12	1.31%	9.13	9.33	112313	10397	1.52%
2026-04-29	9.07	9.19	0.09	0.99%	9.04	9.23	93905	8621	1.27%
2026-04-28	9.40	9.10	-0.36	-3.81%	9.07	9.41	164739	15139	2.23%
2026-04-27	9.26	9.46	0.15	1.61%	9.17	9.48	133744	12508	1.81%
2026-04-24	9.50	9.31	-0.27	-2.82%	9.20	9.51	192866	17945	2.61%
2026-04-23	9.83	9.58	-0.38	-3.82%	9.53	9.97	273220	26405	3.69%
2026-04-22	9.72	9.96	0.21	2.15%	9.60	10.40	320749	31983	4.33%
2026-04-21	9.90	9.75	-0.14	-1.42%	9.64	9.92	148823	14490	2.01%
2026-04-20	9.63	9.89	0.26	2.70%	9.60	9.92	189447	18617	2.56%
2026-04-17	9.63	9.63	-0.06	-0.62%	9.50	9.70	112202	10751	1.52%
2026-04-16	9.60	9.69	0.09	0.94%	9.53	9.70	106928	10285	1.44%
2026-04-15	9.78	9.60	-0.16	-1.64%	9.58	9.85	113611	11040	1.53%
2026-04-14	9.67	9.76	0.12	1.24%	9.60	9.77	114879	11108	1.55%
2026-04-13	9.50	9.64	0.04	0.42%	9.50	9.67	71085	6829	0.96%
2026-04-10	9.69	9.60	0.00	0.00%	9.59	9.76	95213	9218	1.29%
2026-04-09	9.74	9.60	-0.16	-1.64%	9.55	9.78	93410	8994	1.26%
2026-04-08	9.53	9.76	0.37	3.94%	9.51	9.76	135556	13112	1.83%
2026-04-07	9.24	9.39	0.15	1.62%	9.24	9.44	85886	8059	1.16%
2026-04-03	9.55	9.24	-0.27	-2.84%	9.22	9.58	97922	9129	1.32%
2026-04-02	9.65	9.51	-0.19	-1.96%	9.43	9.74	104266	9951	1.41%
2026-04-01	9.78	9.70	0.03	0.31%	9.60	9.82	98047	9493	1.32%
2026-03-31	9.72	9.67	-0.04	-0.41%	9.65	9.94	148292	14500	2.00%
2026-03-30	9.38	9.71	0.16	1.68%	9.33	9.74	119204	11460	1.61%
2026-03-27	9.30	9.55	0.12	1.27%	9.30	9.57	89586	8494	1.21%
2026-03-26	9.68	9.43	-0.22	-2.28%	9.38	9.68	120741	11468	1.63%
2026-03-25	9.55	9.65	0.13	1.37%	9.52	9.65	147170	14128	1.99%
2026-03-24	9.42	9.52	0.31	3.37%	9.21	9.52	176985	16588	2.39%
2026-03-23	9.60	9.21	-0.56	-5.73%	9.14	9.67	230510	21721	3.11%
2026-03-20	10.16	9.77	-0.29	-2.88%	9.75	10.17	181508	18016	2.45%
2026-03-19	10.20	10.06	-0.30	-2.90%	10.00	10.26	155202	15721	2.10%
2026-03-18	10.15	10.36	0.25	2.47%	10.05	10.38	176168	18012	2.38%
2026-03-17	10.46	10.11	-0.31	-2.98%	10.11	10.50	221785	22814	3.00%
2026-03-16	10.45	10.42	-0.20	-1.88%	10.28	10.55	239191	24836	3.23%
2026-03-13	10.82	10.62	-0.20	-1.85%	10.42	11.17	399896	42951	5.40%
2026-03-12	11.51	10.82	-1.18	-9.83%	10.80	11.70	752066	83575	10.16%
2026-03-11	12.48	12.00	-0.52	-4.15%	11.96	12.56	470687	57172	6.36%
2026-03-10	12.48	12.52	-0.34	-2.64%	12.42	12.80	475212	59673	6.42%
2026-03-09	12.28	12.86	0.34	2.72%	12.11	13.39	665083	84945	8.98%
2026-03-06	12.80	12.52	-0.27	-2.11%	12.31	13.24	812313	105012	10.97%
2026-03-05	12.57	12.79	-0.11	-0.85%	12.41	12.87	707144	89566	9.55%
2026-03-04	12.00	12.90	0.53	4.28%	11.58	13.16	966880	122029	13.06%
2026-03-03	12.20	12.37	0.24	1.98%	11.72	12.80	952105	116438	12.86%
2026-03-02	11.50	12.13	0.75	6.59%	11.25	12.48	814720	95984	11.00%
2026-02-27	11.25	11.38	0.08	0.71%	11.24	11.40	162605	18429	2.20%
2026-02-26	11.34	11.30	-0.04	-0.35%	11.23	11.34	132683	14979	1.79%
2026-02-25	11.13	11.34	0.21	1.89%	11.07	11.35	178537	20153	2.41%
2026-02-24	11.16	11.13	0.10	0.91%	11.08	11.25	130107	14529	1.76%
2026-02-13	11.05	11.03	-0.04	-0.36%	11.03	11.24	119141	13249	1.61%
2026-02-12	11.21	11.07	-0.14	-1.25%	11.03	11.21	145615	16195	1.97%
2026-02-11	11.35	11.21	-0.14	-1.23%	11.19	11.41	136192	15380	1.84%
2026-02-10	11.45	11.35	-0.12	-1.05%	11.30	11.45	150820	17139	2.04%
2026-02-09	11.40	11.47	0.23	2.05%	11.33	11.47	187630	21413	2.53%
2026-02-06	11.21	11.24	0.03	0.27%	11.12	11.34	162688	18332	2.20%
2026-02-05	11.24	11.21	-0.15	-1.32%	11.10	11.35	144519	16232	1.95%
2026-02-04	11.52	11.36	0.04	0.35%	11.20	11.64	233229	26596	3.15%
2026-02-03	11.05	11.32	0.38	3.47%	10.98	11.32	233583	26214	3.15%
2026-02-02	11.04	10.94	-0.20	-1.80%	10.92	11.28	176734	19609	2.39%
2026-01-30	11.28	11.14	-0.15	-1.33%	10.96	11.30	214791	23904	2.90%
2026-01-29	11.28	11.29	-0.10	-0.88%	11.12	11.55	218805	24863	2.96%
2026-01-28	11.55	11.39	-0.16	-1.39%	11.35	11.67	199059	22778	2.69%
2026-01-27	11.50	11.55	-0.03	-0.26%	11.20	11.62	272934	31204	3.69%