02:39:53
欢迎　首页 | 免费注册 登录 | 设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 》 智能选股 通达信指标编写 新进加仓┊股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日┊区间涨幅 小市值个股┊低价股┊全球指数 同花顺
    股票代码/名称/拼音：
   超讯通信 *ST华闻 珠城科技 卫信康 瑞丰高材 众源新材 富煌钢构 美迪凯 振华重工 美诺华 正泰电源 经纬辉开 洪通燃气 东吴证券
股票名称代码 001323开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1慕思股份2026-03-20 五26.6326.6026.2326.7626.23-1.39%0.17%54241435万81.64114.1216.03
2慕思股份2026-03-19 四27.1027.1526.6027.1026.44-2.03%0.18%57481537万82.79115.7316.26
3慕思股份2026-03-18 三27.0526.9727.1527.4526.840.67%0.34%105612870万84.5118.1216.59
4慕思股份2026-03-17 二26.5126.4926.9727.1026.361.81%0.39%122083276万83.94117.3416.48
5慕思股份2026-03-16 一26.3926.4026.4926.5026.260.34%0.22%69401834万82.45115.2516.19
6慕思股份2026-03-13 五26.1026.1026.4026.4426.011.15%0.21%64531697万82.17114.8616.13
7慕思股份2026-03-12 四26.4326.4326.1026.4326.02-1.25%0.23%71691875万81.24113.5615.95
8慕思股份2026-03-11 三26.4426.4926.4326.4926.25-0.23%0.21%66241747万82.26114.9916.15
9慕思股份2026-03-10 二26.6726.4926.4926.8226.230.00%0.40%123343263万82.45115.2516.19
10慕思股份2026-03-09 一26.2126.3926.4926.6925.800.38%0.51%160004220万82.45115.2516.19
11慕思股份2026-03-06 五25.9525.9726.3926.5325.821.62%0.34%105882784万82.14114.8216.13
12慕思股份2026-03-05 四26.4126.1325.9726.4225.87-0.61%0.31%96372512万80.83112.9915.87
13慕思股份2026-03-04 三26.7926.9426.1326.9526.03-3.01%0.37%114093002万81.33113.6915.97
14慕思股份2026-03-03 二26.6826.8626.9427.8026.680.30%0.50%154824215万83.85117.2116.46
15慕思股份2026-03-02 一26.9527.0726.8627.0026.35-0.78%0.35%110122942万83.6116.8616.42
16慕思股份2026-02-27 五26.8226.8827.0727.2526.770.71%0.40%123443342万84.25117.7816.54
17慕思股份2026-02-26 四26.9426.9526.8827.1026.72-0.26%0.36%113553048万83.66116.9516.43
18慕思股份2026-02-25 三27.5126.9426.9527.5126.780.04%0.46%144643913万83.88117.2516.47
19慕思股份2026-02-24 二27.2027.0026.9427.3426.62-0.22%0.47%144983898万83.85117.2116.46
20慕思股份2026-02-13 五27.0726.9527.0027.5826.850.19%0.58%181964966万84.04117.4716.5
21慕思股份2026-02-12 四27.8828.0026.9527.9826.76-3.75%1.12%347639425万83.88117.2516.47
22慕思股份2026-02-11 三28.2028.1628.0028.8827.90-0.57%0.70%217716104万87.15121.8217.11
23慕思股份2026-02-10 二28.3428.2628.1628.4527.92-0.35%0.36%113093179万87.65122.5217.21
24慕思股份2026-02-09 一28.7428.6728.2628.9728.11-1.43%0.64%197975612万87.96122.9517.27
25慕思股份2026-02-06 五28.9929.2628.6729.2828.66-2.02%0.65%202685877万89.23124.7417.52
26慕思股份2026-02-05 四28.6428.6629.2629.6628.342.09%1.46%4551913270万91.07127.317.88
27慕思股份2026-02-04 三27.2427.2828.6628.7727.165.06%1.31%4065811434万89.2124.6917.52
28慕思股份2026-02-03 二27.1927.1827.2827.5927.050.37%0.38%118443229万84.91118.6916.67
29慕思股份2026-02-02 一27.4827.6627.1828.0027.12-1.74%0.65%203015589万84.6118.2516.61
30慕思股份2026-01-30 五27.4527.4527.6628.0827.180.77%0.68%212295891万86.09120.3416.9
31慕思股份2026-01-29 四26.0326.0327.4527.6225.935.46%1.19%3710910016万85.44119.4316.78
32慕思股份2026-01-28 三25.9025.9626.0326.1325.760.27%0.29%88852309万81.02113.2515.91
33慕思股份2026-01-27 二26.4026.4925.9626.4025.67-2.00%0.35%109402838万80.8112.9515.87
34慕思股份2026-01-26 一26.6326.6026.4926.6926.18-0.41%0.37%115043032万82.45115.2516.19
35慕思股份2026-01-23 五26.7926.6526.6026.7926.40-0.19%0.41%128823419万82.79115.7316.26
36慕思股份2026-01-22 四26.4926.5026.6527.1526.330.57%0.60%185674960万82.95115.9516.29
37慕思股份2026-01-21 三26.8626.8726.5026.8626.37-1.38%0.60%187264978万82.48115.316.2
38慕思股份2026-01-20 二26.6026.5826.8727.0226.351.09%0.69%214205736万83.63116.9116.42
39慕思股份2026-01-19 一26.3526.1626.5826.6726.001.61%0.74%230436069万82.73115.6416.24
40慕思股份2026-01-16 五26.0826.1026.1626.4426.050.23%0.52%161534238万81.42113.8215.99
41慕思股份2026-01-15 四26.0526.0526.1026.2025.850.19%0.48%149963906万81.24113.5615.95
42慕思股份2026-01-14 三26.0726.0726.0526.1425.82-0.08%0.99%308638017万81.08113.3415.92
43慕思股份2026-01-13 二25.8525.8526.0726.2525.790.85%1.00%310168068万81.14113.4315.93
44慕思股份2026-01-12 一25.7725.7725.8525.9325.610.31%0.42%130273359万80.46112.4715.8
45慕思股份2026-01-09 五25.7125.9025.7725.8725.46-0.50%0.54%166974283万80.21112.1215.75
46慕思股份2026-01-08 四25.5625.7325.9025.9025.360.66%0.58%180734633万80.61112.6915.83
47慕思股份2026-01-07 三26.3326.2925.7326.4225.66-2.13%0.71%220905723万80.08111.9515.72
48慕思股份2026-01-06 二27.2026.2626.2927.3526.060.11%0.97%302878026万81.83114.3816.07
49慕思股份2026-01-05 一25.9625.9626.2626.3825.751.16%0.29%91672401万81.73114.2516.05
50慕思股份2025-12-31 三26.0126.0625.9626.3025.68-0.38%0.32%99302571万80.8112.9515.87
51慕思股份2025-12-30 二26.3726.2726.0626.3725.93-0.80%0.32%99562595万81.11113.3815.93
52慕思股份2025-12-29 一26.2126.2326.2726.5226.000.15%0.41%126943331万81.76114.316.05
53慕思股份2025-12-26 五26.6326.6726.2326.7426.17-1.65%0.36%112492961万81.64114.1216.03
54慕思股份2025-12-25 四25.9125.8226.6727.1025.913.29%0.72%224885988万83.01116.0416.3
55慕思股份2025-12-24 三25.6225.7125.8225.8225.330.43%1.30%116692985万23.16112.3415.78
56慕思股份2025-12-23 二25.7525.8025.7125.8925.51-0.35%1.06%94672433万23.06111.8615.71
57慕思股份2025-12-22 一26.3626.3325.8026.4925.52-2.01%1.98%177744584万23.14112.2515.77
58慕思股份2025-12-19 五26.0926.0026.3326.4925.841.27%1.05%94122471万23.62114.5616.09
59慕思股份2025-12-18 四25.8025.8426.0026.0525.640.62%1.00%89732325万23.32113.1215.89
60慕思股份2025-12-17 三25.6125.5825.8425.8925.201.02%1.05%94472421万23.18112.4215.79
61慕思股份2025-12-16 二25.2925.4125.5825.7225.240.67%1.04%92932374万22.94111.2915.63
62慕思股份2025-12-15 一25.5125.6025.4125.6724.80-0.74%2.09%187284734万22.79110.5515.53
63慕思股份2025-12-12 五26.4026.3425.6026.4025.49-2.81%2.87%257296626万22.96111.3815.65
64慕思股份2025-12-11 四26.6526.7026.3427.1326.20-1.35%1.78%159314248万23.63114.616.1
65慕思股份2025-12-10 三26.4426.4426.7026.8126.220.98%1.20%107252844万23.95116.1716.32
66慕思股份2025-12-09 二26.6526.7526.4426.7626.30-1.16%1.51%135253582万23.72115.0416.16
67慕思股份2025-12-08 一26.8826.8726.7527.0326.65-0.45%1.27%113533042万23.99116.3816.35
68慕思股份2025-12-05 五27.0727.0626.8727.1426.65-0.70%1.22%109342932万24.1116.9116.42
69慕思股份2025-12-04 四27.6927.8027.0627.7927.00-2.66%1.27%113963110万24.27117.7316.54
70慕思股份2025-12-03 三27.6427.6427.8028.0327.560.58%1.43%128653576万24.94120.9516.99
71慕思股份2025-12-02 二27.2727.2827.6428.1327.111.32%1.57%140823896万24.79120.2616.89
72慕思股份2025-12-01 一26.8326.7027.2827.4326.732.17%1.16%103752819万24.47118.6916.67
73慕思股份2025-11-28 五26.7526.8326.7026.8526.54-0.48%0.93%83362227万23.95116.1716.32
74慕思股份2025-11-27 四26.6526.7126.8327.1026.540.45%1.02%91102445万24.07116.7316.4
75慕思股份2025-11-26 三27.2727.1626.7127.2726.70-1.66%1.50%134353618万23.96116.2116.32
76慕思股份2025-11-25 二27.4727.4427.1627.6027.13-1.02%1.23%110113009万24.36118.1716.6
77慕思股份2025-11-24 一27.2327.2227.4427.6527.080.81%0.94%84562318万24.61119.3916.77
78慕思股份2025-11-21 五27.4327.6327.2227.8227.16-1.48%1.34%120433308万24.41118.4316.64
79慕思股份2025-11-20 四27.2127.2127.6327.8827.011.54%1.61%144763977万24.78120.2116.89
80慕思股份2025-11-19 三27.4627.4627.2127.5627.08-0.91%0.72%64821767万24.41118.3916.63
81慕思股份2025-11-18 二28.2027.5827.4628.2027.28-0.44%0.99%88392434万24.63119.4716.78
82慕思股份2025-11-17 一27.7527.7427.5827.7527.34-0.58%0.90%80362211万24.7412016.86
　　行情刷新 | 流通股东
京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 推荐网站：网上银泰 热门链接：淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总