| 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 | 2024-04-26 五 | 32.50 | 32.45 | 32.54 | 32.77 | 32.18 | 0.28% | 1.64% | 12817 | 4164万 | 25.38 | 130.16 | 16.26 | 2 | 慕思股份 | 2024-04-25 四 | 32.29 | 32.11 | 32.45 | 32.73 | 31.79 | 1.06% | 0.81% | 6281 | 2031万 | 25.31 | 129.8 | 16.22 | 3 | 慕思股份 | 2024-04-24 三 | 31.86 | 32.05 | 32.11 | 32.35 | 31.50 | 0.19% | 0.83% | 6440 | 2060万 | 25.05 | 128.44 | 16.05 | 4 | 慕思股份 | 2024-04-23 二 | 32.30 | 32.54 | 32.05 | 32.45 | 31.68 | -1.51% | 1.07% | 8341 | 2672万 | 25 | 128.2 | 16.02 | 5 | 慕思股份 | 2024-04-22 一 | 32.62 | 32.41 | 32.54 | 33.25 | 32.39 | 0.40% | 1.66% | 12914 | 4248万 | 25.38 | 130.16 | 16.26 | 6 | 慕思股份 | 2024-04-19 五 | 32.37 | 32.36 | 32.41 | 32.58 | 32.10 | 0.15% | 0.97% | 7539 | 2444万 | 25.28 | 129.64 | 16.2 | 7 | 慕思股份 | 2024-04-18 四 | 32.18 | 32.21 | 32.36 | 32.94 | 32.01 | 0.47% | 1.12% | 8739 | 2841万 | 25.24 | 129.44 | 16.17 | 8 | 慕思股份 | 2024-04-17 三 | 31.94 | 31.94 | 32.21 | 32.45 | 31.53 | 0.85% | 1.20% | 9323 | 2986万 | 25.13 | 128.84 | 16.1 | 9 | 慕思股份 | 2024-04-16 二 | 31.64 | 32.10 | 31.94 | 32.22 | 31.21 | -0.50% | 1.38% | 10741 | 3412万 | 24.92 | 127.76 | 15.96 | 10 | 慕思股份 | 2024-04-15 一 | 32.26 | 32.51 | 32.10 | 32.74 | 31.66 | -1.26% | 1.34% | 10453 | 3359万 | 25.04 | 128.4 | 16.04 | 11 | 慕思股份 | 2024-04-12 五 | 32.05 | 32.08 | 32.51 | 32.98 | 32.05 | 1.34% | 1.20% | 9355 | 3055万 | 25.36 | 130.04 | 16.25 | 12 | 慕思股份 | 2024-04-11 四 | 31.71 | 31.94 | 32.08 | 32.26 | 31.65 | 0.44% | 0.63% | 4944 | 1580万 | 25.02 | 128.32 | 16.03 | 13 | 慕思股份 | 2024-04-10 三 | 32.42 | 32.10 | 31.94 | 32.86 | 31.78 | -0.50% | 0.97% | 7531 | 2424万 | 24.92 | 127.76 | 15.96 | 14 | 慕思股份 | 2024-04-09 二 | 32.40 | 32.30 | 32.10 | 32.47 | 31.39 | -0.62% | 1.34% | 10464 | 3346万 | 25.04 | 128.4 | 16.04 | 15 | 慕思股份 | 2024-04-08 一 | 32.46 | 32.45 | 32.30 | 33.28 | 32.18 | -0.46% | 1.81% | 14148 | 4632万 | 25.2 | 129.2 | 16.14 | 16 | 慕思股份 | 2024-04-03 三 | 32.13 | 32.31 | 32.45 | 33.22 | 32.13 | 0.43% | 1.38% | 10783 | 3531万 | 25.31 | 129.8 | 16.22 | 17 | 慕思股份 | 2024-04-02 二 | 31.97 | 32.08 | 32.31 | 32.39 | 31.86 | 0.72% | 1.32% | 10301 | 3315万 | 25.2 | 129.24 | 16.15 | 18 | 慕思股份 | 2024-04-01 一 | 31.84 | 31.79 | 32.08 | 32.20 | 31.50 | 0.91% | 1.32% | 10334 | 3294万 | 25.02 | 128.32 | 16.03 | 19 | 慕思股份 | 2024-03-29 五 | 31.41 | 31.26 | 31.79 | 31.94 | 31.07 | 1.70% | 0.88% | 6842 | 2158万 | 24.8 | 127.16 | 15.89 | 20 | 慕思股份 | 2024-03-28 四 | 31.40 | 31.49 | 31.26 | 31.74 | 30.90 | -0.73% | 1.56% | 12186 | 3808万 | 24.39 | 125.04 | 15.62 | 21 | 慕思股份 | 2024-03-27 三 | 31.21 | 31.21 | 31.49 | 32.20 | 30.91 | 0.90% | 2.07% | 16163 | 5109万 | 24.56 | 125.96 | 15.74 | 22 | 慕思股份 | 2024-03-26 二 | 30.00 | 29.91 | 31.21 | 31.28 | 30.00 | 4.35% | 2.48% | 19346 | 5967万 | 24.35 | 124.84 | 15.6 | 23 | 慕思股份 | 2024-03-25 一 | 30.85 | 30.85 | 29.91 | 30.86 | 29.81 | -3.05% | 2.34% | 18227 | 5523万 | 23.33 | 119.64 | 14.95 | 24 | 慕思股份 | 2024-03-22 五 | 31.66 | 31.68 | 30.85 | 31.72 | 30.70 | -2.62% | 1.52% | 11841 | 3676万 | 24.07 | 123.4 | 15.42 | 25 | 慕思股份 | 2024-03-21 四 | 31.73 | 31.71 | 31.68 | 32.07 | 31.63 | -0.09% | 1.39% | 10806 | 3443万 | 24.71 | 126.72 | 15.83 | 26 | 慕思股份 | 2024-03-20 三 | 31.65 | 31.65 | 31.71 | 31.92 | 31.49 | 0.19% | 0.90% | 7057 | 2236万 | 24.74 | 126.84 | 15.85 | 27 | 慕思股份 | 2024-03-19 二 | 32.20 | 32.29 | 31.65 | 32.20 | 31.64 | -1.98% | 0.87% | 6752 | 2148万 | 24.69 | 126.6 | 15.82 | 28 | 慕思股份 | 2024-03-18 一 | 32.40 | 32.29 | 32.29 | 32.61 | 31.39 | 0.00% | 1.73% | 13511 | 4313万 | 25.19 | 129.16 | 16.14 | 29 | 慕思股份 | 2024-03-15 五 | 32.19 | 32.07 | 32.29 | 32.54 | 31.91 | 0.69% | 0.95% | 7440 | 2401万 | 25.19 | 129.16 | 16.14 | 30 | 慕思股份 | 2024-03-14 四 | 32.09 | 32.23 | 32.07 | 32.40 | 31.94 | -0.50% | 1.13% | 8793 | 2827万 | 25.02 | 128.28 | 16.03 | 31 | 慕思股份 | 2024-03-08 五 | 32.50 | 32.50 | 32.03 | 32.66 | 31.82 | -1.45% | 1.13% | 8789 | 2821万 | 24.99 | 128.12 | 16.01 | 32 | 慕思股份 | 2024-03-07 四 | 31.92 | 31.90 | 32.50 | 32.50 | 31.63 | 1.88% | 2.10% | 16355 | 5265万 | 25.35 | 130 | 16.24 | 33 | 慕思股份 | 2024-03-06 三 | 31.10 | 31.12 | 31.90 | 32.30 | 31.00 | 2.51% | 2.57% | 20059 | 6383万 | 24.88 | 127.6 | 15.94 | 34 | 慕思股份 | 2024-03-05 二 | 31.65 | 31.60 | 31.12 | 31.66 | 31.12 | -1.52% | 1.01% | 7866 | 2461万 | 24.28 | 124.48 | 15.55 | 35 | 慕思股份 | 2024-03-04 一 | 31.75 | 31.77 | 31.60 | 31.81 | 31.12 | -0.54% | 1.59% | 12365 | 3892万 | 24.65 | 126.4 | 15.79 | 36 | 慕思股份 | 2024-03-01 五 | 31.44 | 31.51 | 31.77 | 31.85 | 31.03 | 0.83% | 1.76% | 13711 | 4316万 | 24.78 | 127.08 | 15.88 | 37 | 慕思股份 | 2024-02-29 四 | 31.01 | 31.16 | 31.51 | 31.60 | 30.94 | 1.12% | 1.84% | 14330 | 4477万 | 24.58 | 126.04 | 15.75 | 38 | 慕思股份 | 2024-02-28 三 | 31.35 | 31.47 | 31.16 | 32.28 | 31.07 | -0.99% | 2.63% | 20505 | 6492万 | 24.31 | 124.64 | 15.57 | 39 | 慕思股份 | 2024-02-27 二 | 31.35 | 31.51 | 31.47 | 31.62 | 31.01 | -0.13% | 1.55% | 12095 | 3787万 | 24.55 | 125.88 | 15.73 | 40 | 慕思股份 | 2024-02-26 一 | 31.38 | 31.52 | 31.51 | 31.76 | 31.08 | -0.03% | 1.32% | 10333 | 3246万 | 24.58 | 126.04 | 15.75 | 41 | 慕思股份 | 2024-02-23 五 | 31.90 | 31.89 | 31.52 | 31.90 | 31.22 | -1.16% | 1.16% | 9016 | 2834万 | 24.59 | 126.08 | 15.75 | 42 | 慕思股份 | 2024-02-22 四 | 32.30 | 32.49 | 31.89 | 32.49 | 31.57 | -1.85% | 1.55% | 12085 | 3842万 | 24.88 | 127.56 | 15.94 | 43 | 慕思股份 | 2024-02-21 三 | 31.72 | 32.06 | 32.49 | 32.88 | 31.56 | 1.34% | 2.26% | 17619 | 5698万 | 25.34 | 129.96 | 16.24 | 44 | 慕思股份 | 2024-02-20 二 | 31.68 | 31.80 | 32.06 | 32.19 | 31.17 | 0.82% | 1.38% | 10750 | 3415万 | 25.01 | 128.24 | 16.02 | 45 | 慕思股份 | 2024-02-19 一 | 32.07 | 32.08 | 31.80 | 32.42 | 31.50 | -0.87% | 1.72% | 13382 | 4276万 | 24.81 | 127.2 | 15.89 | 46 | 慕思股份 | 2024-02-08 四 | 31.10 | 31.83 | 32.08 | 32.45 | 31.10 | 0.79% | 2.11% | 16485 | 5287万 | 25.02 | 128.32 | 16.03 | 47 | 慕思股份 | 2024-02-07 三 | 30.85 | 30.85 | 31.83 | 32.26 | 30.70 | 3.18% | 2.89% | 22563 | 7185万 | 24.83 | 127.32 | 15.91 | 48 | 慕思股份 | 2024-02-06 二 | 29.69 | 30.19 | 30.85 | 31.00 | 28.76 | 2.19% | 1.60% | 12502 | 3765万 | 24.07 | 123.4 | 15.42 | 49 | 慕思股份 | 2024-02-05 一 | 28.50 | 28.77 | 30.19 | 31.30 | 27.37 | 4.94% | 2.45% | 19102 | 5592万 | 23.55 | 120.76 | 15.09 | 50 | 慕思股份 | 2024-02-02 五 | 29.04 | 29.03 | 28.77 | 29.50 | 27.81 | -0.90% | 1.13% | 8828 | 2535万 | 22.44 | 115.08 | 14.38 | 51 | 慕思股份 | 2024-02-01 四 | 28.72 | 28.73 | 29.03 | 29.50 | 28.26 | 1.04% | 0.86% | 6677 | 1927万 | 22.65 | 116.12 | 14.51 | 52 | 慕思股份 | 2024-01-31 三 | 29.60 | 29.52 | 28.73 | 29.77 | 28.73 | -2.68% | 0.90% | 7050 | 2052万 | 22.41 | 114.92 | 14.36 | 53 | 慕思股份 | 2024-01-30 二 | 30.73 | 30.73 | 29.52 | 30.73 | 29.52 | -3.94% | 1.00% | 7800 | 2337万 | 23.03 | 118.08 | 14.75 | 54 | 慕思股份 | 2024-01-29 一 | 30.78 | 30.82 | 30.73 | 31.27 | 30.27 | -0.29% | 1.28% | 9955 | 3058万 | 23.97 | 122.92 | 15.36 | 55 | 慕思股份 | 2024-01-26 五 | 29.81 | 29.99 | 30.82 | 30.89 | 29.81 | 2.77% | 1.82% | 14162 | 4325万 | 24.04 | 123.28 | 15.4 | 56 | 慕思股份 | 2024-01-25 四 | 29.20 | 29.35 | 29.99 | 30.10 | 29.11 | 2.18% | 1.08% | 8458 | 2519万 | 23.39 | 119.96 | 14.99 | 57 | 慕思股份 | 2024-01-24 三 | 28.94 | 29.00 | 29.35 | 29.59 | 28.53 | 1.21% | 0.93% | 7234 | 2108万 | 22.9 | 117.4 | 14.67 | 58 | 慕思股份 | 2024-01-23 二 | 28.43 | 28.43 | 29.00 | 29.19 | 28.01 | 2.00% | 1.16% | 9016 | 2591万 | 22.62 | 116 | 14.49 | 59 | 慕思股份 | 2024-01-22 一 | 29.66 | 29.72 | 28.43 | 29.78 | 28.21 | -4.34% | 1.47% | 11454 | 3327万 | 22.18 | 113.72 | 14.21 | 60 | 慕思股份 | 2024-01-19 五 | 29.98 | 29.75 | 29.72 | 30.42 | 29.59 | -0.10% | 1.02% | 7956 | 2387万 | 23.18 | 118.88 | 14.85 | 61 | 慕思股份 | 2024-01-18 四 | 29.56 | 29.73 | 29.75 | 29.80 | 29.10 | 0.07% | 1.21% | 9465 | 2784万 | 23.21 | 119 | 14.87 | 62 | 慕思股份 | 2024-01-17 三 | 30.15 | 30.15 | 29.73 | 30.40 | 29.73 | -1.39% | 0.85% | 6603 | 1983万 | 23.19 | 118.92 | 14.86 | 63 | 慕思股份 | 2024-01-16 二 | 30.01 | 30.06 | 30.15 | 30.28 | 29.70 | 0.30% | 0.86% | 6689 | 2005万 | 23.52 | 120.6 | 15.07 | 64 | 慕思股份 | 2024-01-15 一 | 30.13 | 30.26 | 30.06 | 30.25 | 29.81 | -0.66% | 0.71% | 5574 | 1672万 | 23.45 | 120.24 | 15.02 | 65 | 慕思股份 | 2024-01-12 五 | 29.97 | 29.95 | 30.26 | 30.56 | 29.87 | 1.04% | 1.50% | 11702 | 3549万 | 23.61 | 121.04 | 15.12 | 66 | 慕思股份 | 2024-01-11 四 | 29.54 | 29.81 | 29.95 | 29.98 | 29.51 | 0.47% | 0.57% | 4424 | 1320万 | 23.36 | 119.8 | 14.97 | 67 | 慕思股份 | 2024-01-10 三 | 29.70 | 29.70 | 29.81 | 29.95 | 29.10 | 0.37% | 0.92% | 7182 | 2131万 | 23.25 | 119.24 | 14.9 | 68 | 慕思股份 | 2024-01-09 二 | 29.32 | 29.29 | 29.70 | 29.85 | 29.19 | 1.40% | 0.90% | 6996 | 2072万 | 23.17 | 118.8 | 14.84 | 69 | 慕思股份 | 2024-01-08 一 | 29.82 | 29.83 | 29.29 | 29.82 | 29.08 | -1.81% | 1.19% | 9312 | 2741万 | 22.85 | 117.16 | 14.64 | 70 | 慕思股份 | 2024-01-05 五 | 29.62 | 29.81 | 29.83 | 30.20 | 29.56 | 0.07% | 1.37% | 10654 | 3187万 | 23.27 | 119.32 | 14.91 | 71 | 慕思股份 | 2024-01-04 四 | 29.55 | 29.43 | 29.81 | 29.82 | 29.26 | 1.29% | 1.02% | 7944 | 2350万 | 23.25 | 119.24 | 14.9 | 72 | 慕思股份 | 2024-01-03 三 | 29.51 | 29.51 | 29.43 | 29.66 | 29.21 | -0.27% | 0.92% | 7184 | 2113万 | 22.96 | 117.72 | 14.71 | 73 | 慕思股份 | 2024-01-02 二 | 30.69 | 30.50 | 29.51 | 30.69 | 29.51 | -3.25% | 2.38% | 18579 | 5544万 | 23.02 | 118.04 | 14.75 | 74 | 慕思股份 | 2023-12-29 五 | 30.26 | 30.26 | 30.50 | 30.65 | 30.25 | 0.79% | 1.55% | 12095 | 3681万 | 23.79 | 122 | 15.24 | 75 | 慕思股份 | 2023-12-28 四 | 29.93 | 30.02 | 30.26 | 30.54 | 29.42 | 0.80% | 1.55% | 12110 | 3649万 | 23.61 | 121.04 | 15.12 | 76 | 慕思股份 | 2023-12-27 三 | 29.96 | 29.96 | 30.02 | 30.15 | 29.89 | 0.20% | 1.29% | 10028 | 3010万 | 23.42 | 120.08 | 15 | 77 | 慕思股份 | 2023-12-26 二 | 30.17 | 30.19 | 29.96 | 30.42 | 29.85 | -0.76% | 0.93% | 7230 | 2170万 | 23.37 | 119.84 | 14.97 | 78 | 慕思股份 | 2023-12-25 一 | 30.00 | 30.08 | 30.19 | 30.45 | 29.90 | 0.37% | 0.83% | 6511 | 1963万 | 23.55 | 120.76 | 15.09 | 79 | 慕思股份 | 2023-12-22 五 | 30.03 | 30.12 | 30.08 | 30.25 | 29.92 | -0.13% | 0.90% | 7047 | 2121万 | 23.46 | 120.32 | 15.03 | 80 | 慕思股份 | 2023-12-21 四 | 30.11 | 30.11 | 30.12 | 30.36 | 29.65 | 0.03% | 1.13% | 8784 | 2644万 | 23.5 | 120.48 | 15.05 | 81 | 慕思股份 | 2023-12-20 三 | 30.29 | 30.27 | 30.11 | 30.44 | 30.07 | -0.53% | 0.58% | 4553 | 1374万 | 23.49 | 120.44 | 15.05 | 82 | 慕思股份 | 2023-12-19 二 | 30.17 | 30.14 | 30.27 | 30.36 | 29.92 | 0.43% | 1.19% | 9278 | 2799万 | 23.61 | 121.08 | 15.13 | 83 | 慕思股份 | 2023-12-18 一 | 30.38 | 30.40 | 30.14 | 30.49 | 29.87 | -0.86% | 0.88% | 6887 | 2073万 | 23.51 | 120.56 | 15.06 | 84 | 慕思股份 | 2023-12-15 五 | 30.56 | 30.56 | 30.40 | 31.19 | 30.22 | -0.52% | 1.55% | 12130 | 3723万 | 23.71 | 121.6 | 15.19 | 85 | 慕思股份 | 2023-12-14 四 | 30.90 | 31.01 | 30.56 | 31.36 | 29.00 | -1.45% | 1.78% | 13891 | 4193万 | 23.84 | 122.24 | 15.27 | 86 | 慕思股份 | 2023-12-13 三 | 31.73 | 31.78 | 31.01 | 31.77 | 31.00 | -2.42% | 1.16% | 4645 | 1451万 | 12.41 | 124.04 | 15.5 | 87 | 慕思股份 | 2023-12-12 二 | 31.40 | 31.40 | 31.78 | 31.90 | 31.17 | 1.21% | 1.11% | 4452 | 1409万 | 12.71 | 127.12 | 15.88 | 88 | 慕思股份 | 2023-12-11 一 | 31.66 | 31.72 | 31.40 | 31.66 | 30.84 | -1.01% | 2.03% | 8113 | 2538万 | 12.56 | 125.6 | 15.69 | 89 | 慕思股份 | 2023-12-08 五 | 31.68 | 31.51 | 31.72 | 31.95 | 31.21 | 0.67% | 2.12% | 8493 | 2690万 | 12.69 | 126.88 | 15.85 | 90 | 慕思股份 | 2023-12-07 四 | 31.24 | 31.24 | 31.51 | 31.60 | 30.89 | 0.86% | 1.76% | 7030 | 2196万 | 12.61 | 126.04 | 15.75 | 91 | 慕思股份 | 2023-12-06 三 | 31.00 | 31.05 | 31.24 | 31.43 | 30.83 | 0.61% | 1.27% | 5066 | 1580万 | 12.5 | 124.96 | 15.61 | 92 | 慕思股份 | 2023-12-05 二 | 31.50 | 31.50 | 31.05 | 31.50 | 31.05 | -1.43% | 1.17% | 4674 | 1460万 | 12.42 | 124.2 | 15.52 | 93 | 慕思股份 | 2023-12-04 一 | 31.84 | 31.83 | 31.50 | 32.05 | 31.38 | -1.04% | 1.39% | 5545 | 1748万 | 12.6 | 126 | 15.74 | 94 | 慕思股份 | 2023-12-01 五 | 31.73 | 31.73 | 31.83 | 32.00 | 31.51 | 0.32% | 1.29% | 5152 | 1633万 | 12.74 | 127.32 | 15.91 | 95 | 慕思股份 | 2023-11-30 四 | 31.85 | 31.93 | 31.73 | 31.88 | 31.51 | -0.63% | 0.99% | 3969 | 1255万 | 12.7 | 126.92 | 15.86 | 96 | 慕思股份 | 2023-11-29 三 | 32.18 | 32.18 | 31.93 | 32.19 | 31.76 | -0.78% | 0.96% | 3854 | 1229万 | 12.78 | 127.72 | 15.96 | 97 | 慕思股份 | 2023-11-28 二 | 32.07 | 32.05 | 32.18 | 32.18 | 31.80 | 0.41% | 1.29% | 5144 | 1648万 | 12.88 | 128.72 | 16.08 | 98 | 慕思股份 | 2023-11-27 一 | 32.63 | 32.63 | 32.05 | 32.63 | 31.70 | -1.78% | 1.99% | 7981 | 2555万 | 12.82 | 128.2 | 16.02 | 99 | 慕思股份 | 2023-11-24 五 | 32.79 | 32.89 | 32.63 | 33.04 | 32.41 | -0.79% | 1.75% | 7021 | 2289万 | 13.06 | 130.52 | 16.31 | 100 | 慕思股份 | 2023-11-23 四 | 32.48 | 32.31 | 32.89 | 32.94 | 32.21 | 1.80% | 2.45% | 9808 | 3201万 | 13.16 | 131.56 | 16.44 | 101 | 慕思股份 | 2023-11-22 三 | 32.64 | 32.61 | 32.31 | 32.72 | 32.16 | -0.92% | 1.78% | 7116 | 2304万 | 12.93 | 129.24 | 16.15 | 102 | 慕思股份 | 2023-11-21 二 | 32.55 | 32.57 | 32.61 | 33.04 | 32.41 | 0.12% | 2.23% | 8933 | 2924万 | 13.05 | 130.44 | 16.3 | 103 | 慕思股份 | 2023-11-20 一 | 33.15 | 32.99 | 32.57 | 33.18 | 32.35 | -1.27% | 2.72% | 10888 | 3544万 | 13.03 | 130.28 | 16.28 | 104 | 慕思股份 | 2023-11-17 五 | 32.62 | 32.62 | 32.99 | 33.07 | 32.50 | 1.13% | 1.82% | 7264 | 2383万 | 13.2 | 131.96 | 16.49 | 105 | 慕思股份 | 2023-11-16 四 | 32.80 | 32.88 | 32.62 | 33.03 | 32.58 | -0.79% | 1.77% | 7066 | 2311万 | 13.05 | 130.48 | 16.3 | 106 | 慕思股份 | 2023-11-15 三 | 32.90 | 32.71 | 32.88 | 33.17 | 32.73 | 0.52% | 2.57% | 10272 | 3384万 | 13.16 | 131.52 | 16.43 | 107 | 慕思股份 | 2023-11-14 二 | 33.12 | 33.08 | 32.71 | 33.38 | 32.61 | -1.12% | 3.04% | 12170 | 4000万 | 13.09 | 130.84 | 16.35 | 108 | 慕思股份 | 2023-11-13 一 | 33.50 | 33.78 | 33.08 | 33.96 | 32.67 | -2.07% | 4.58% | 18329 | 6067万 | 13.24 | 132.32 | 16.53 | 109 | 慕思股份 | 2023-11-10 五 | 33.88 | 34.30 | 33.78 | 34.35 | 33.15 | -1.52% | 3.71% | 14832 | 5003万 | 13.52 | 135.12 | 16.88 | 110 | 慕思股份 | 2023-11-09 四 | 34.31 | 34.35 | 34.30 | 34.43 | 33.68 | -0.15% | 2.94% | 11745 | 4005万 | 13.72 | 137.2 | 17.14 | 111 | 慕思股份 | 2023-11-08 三 | 33.85 | 33.99 | 34.35 | 34.50 | 33.77 | 1.06% | 1.95% | 7796 | 2668万 | 13.74 | 137.4 | 17.17 | 112 | 慕思股份 | 2023-11-07 二 | 33.84 | 33.85 | 33.99 | 34.19 | 33.33 | 0.41% | 4.94% | 19745 | 6658万 | 13.6 | 135.96 | 16.99 | 113 | 慕思股份 | 2023-11-06 一 | 33.46 | 33.46 | 33.85 | 34.04 | 33.30 | 1.17% | 2.93% | 11719 | 3953万 | 13.54 | 135.4 | 16.92 | 114 | 慕思股份 | 2023-11-03 五 | 33.67 | 33.68 | 33.46 | 33.88 | 33.30 | -0.65% | 4.22% | 16897 | 5677万 | 13.39 | 133.84 | 16.72 | 115 | 慕思股份 | 2023-11-02 四 | 33.06 | 33.06 | 33.68 | 33.99 | 32.41 | 1.88% | 4.96% | 19860 | 6611万 | 13.48 | 134.72 | 16.83 | 116 | 慕思股份 | 2023-11-01 三 | 32.81 | 32.89 | 33.06 | 33.27 | 32.35 | 0.52% | 4.27% | 17100 | 5618万 | 13.23 | 132.24 | 16.52 | 117 | 慕思股份 | 2023-10-31 二 | 32.63 | 32.96 | 32.89 | 32.95 | 32.10 | -0.21% | 4.93% | 19736 | 6406万 | 13.16 | 131.56 | 16.44 | 118 | 慕思股份 | 2023-10-30 一 | 35.30 | 35.43 | 32.96 | 35.38 | 32.00 | -6.97% | 9.31% | 37245 | 12243万 | 13.19 | 131.84 | 16.47 | 119 | 慕思股份 | 2023-10-27 五 | 34.16 | 34.38 | 35.43 | 35.58 | 34.16 | 3.05% | 3.80% | 15201 | 5365万 | 14.18 | 141.72 | 17.71 | 120 | 慕思股份 | 2023-10-26 四 | 34.45 | 34.45 | 34.38 | 34.47 | 33.73 | -0.20% | 2.41% | 9659 | 3294万 | 13.76 | 137.52 | 18.19 | 121 | 慕思股份 | 2023-10-25 三 | 34.85 | 34.60 | 34.45 | 34.98 | 33.72 | -0.43% | 2.60% | 10411 | 3573万 | 13.78 | 137.8 | 18.22 | 122 | 慕思股份 | 2023-10-24 二 | 34.77 | 34.45 | 34.60 | 34.95 | 34.14 | 0.44% | 1.79% | 7170 | 2478万 | 13.84 | 138.4 | 18.3 | 123 | 慕思股份 | 2023-10-23 一 | 35.20 | 34.48 | 34.45 | 35.50 | 34.25 | -0.09% | 2.04% | 8179 | 2846万 | 13.78 | 137.8 | 18.22 | 124 | 慕思股份 | 2023-10-20 五 | 34.73 | 34.85 | 34.48 | 35.61 | 34.35 | -1.06% | 1.90% | 7602 | 2659万 | 13.8 | 137.92 | 18.24 | 125 | 慕思股份 | 2023-10-19 四 | 35.11 | 35.00 | 34.85 | 35.36 | 34.79 | -0.43% | 1.29% | 5156 | 1806万 | 13.94 | 139.4 | 18.44 | 126 | 慕思股份 | 2023-10-18 三 | 35.51 | 35.72 | 35.00 | 35.63 | 34.96 | -2.02% | 1.23% | 4929 | 1735万 | 14 | 140 | 18.52 | 127 | 慕思股份 | 2023-10-17 二 | 35.12 | 35.09 | 35.72 | 35.88 | 34.94 | 1.80% | 1.29% | 5150 | 1824万 | 14.29 | 142.88 | 18.9 | 128 | 慕思股份 | 2023-10-16 一 | 35.53 | 35.31 | 35.09 | 35.53 | 34.91 | -0.62% | 1.78% | 7136 | 2505万 | 14.04 | 140.36 | 18.56 | 129 | 慕思股份 | 2023-10-13 五 | 35.49 | 35.48 | 35.31 | 35.79 | 34.96 | -0.48% | 1.29% | 5147 | 1818万 | 14.13 | 141.24 | 18.68 | 130 | 慕思股份 | 2023-10-12 四 | 35.70 | 35.40 | 35.48 | 35.78 | 35.16 | 0.23% | 1.25% | 4994 | 1769万 | 14.2 | 141.92 | 18.77 | 131 | 慕思股份 | 2023-10-11 三 | 35.30 | 35.29 | 35.40 | 35.79 | 35.07 | 0.31% | 1.71% | 6838 | 2425万 | 14.16 | 141.6 | 18.73 | 132 | 慕思股份 | 2023-10-10 二 | 36.27 | 36.27 | 35.29 | 36.55 | 34.93 | -2.70% | 2.97% | 11897 | 4231万 | 14.12 | 141.16 | 18.67 | 133 | 慕思股份 | 2023-10-09 一 | 36.01 | 35.99 | 36.27 | 36.70 | 35.38 | 0.78% | 2.27% | 9067 | 3285万 | 14.51 | 145.08 | 19.19 | 134 | 慕思股份 | 2023-09-28 四 | 36.07 | 36.07 | 35.99 | 36.22 | 35.80 | -0.22% | 1.31% | 5230 | 1880万 | 14.4 | 143.96 | 19.04 | 135 | 慕思股份 | 2023-09-27 三 | 36.14 | 36.15 | 36.07 | 36.46 | 35.98 | -0.22% | 0.86% | 3452 | 1248万 | 14.43 | 144.28 | 19.08 | 136 | 慕思股份 | 2023-09-26 二 | 36.44 | 36.33 | 36.15 | 36.49 | 36.02 | -0.50% | 1.19% | 4774 | 1728万 | 14.46 | 144.6 | 19.12 | 137 | 慕思股份 | 2023-09-25 一 | 36.57 | 36.54 | 36.33 | 36.74 | 36.00 | -0.57% | 1.43% | 5728 | 2086万 | 14.54 | 145.32 | 19.22 | 138 | 慕思股份 | 2023-09-22 五 | 36.12 | 36.50 | 36.54 | 36.90 | 36.09 | 0.11% | 1.54% | 6178 | 2245万 | 14.62 | 146.16 | 19.33 | 139 | 慕思股份 | 2023-09-21 四 | 36.61 | 36.50 | 36.50 | 37.20 | 36.24 | 0.00% | 1.75% | 6989 | 2558万 | 14.6 | 146 | 19.31 | 140 | 慕思股份 | 2023-09-20 三 | 36.92 | 37.07 | 36.50 | 36.99 | 36.46 | -1.54% | 1.25% | 5006 | 1833万 | 14.6 | 146 | 19.31 | 141 | 慕思股份 | 2023-09-19 二 | 36.96 | 37.00 | 37.07 | 37.42 | 36.64 | 0.19% | 1.69% | 6744 | 2497万 | 14.83 | 148.28 | 19.61 | 142 | 慕思股份 | 2023-09-18 一 | 36.54 | 36.50 | 37.00 | 37.35 | 36.11 | 1.37% | 2.23% | 8905 | 3283万 | 14.8 | 148 | 19.57 | 143 | 慕思股份 | 2023-09-15 五 | 36.49 | 36.48 | 36.50 | 36.88 | 36.18 | 0.05% | 1.40% | 5587 | 2040万 | 14.6 | 146 | 19.31 | 144 | 慕思股份 | 2023-09-14 四 | 36.98 | 36.78 | 36.48 | 36.98 | 36.20 | -0.82% | 1.26% | 5029 | 1834万 | 14.6 | 145.92 | 19.3 | 145 | 慕思股份 | 2023-09-13 三 | 37.34 | 37.46 | 36.78 | 37.67 | 36.49 | -1.82% | 1.93% | 7707 | 2845万 | 14.72 | 147.12 | 19.46 | 146 | 慕思股份 | 2023-09-12 二 | 37.80 | 37.81 | 37.46 | 37.89 | 37.22 | -0.93% | 1.32% | 5268 | 1973万 | 14.99 | 149.84 | 19.82 | 147 | 慕思股份 | 2023-09-11 一 | 37.87 | 38.06 | 37.81 | 38.35 | 37.73 | -0.66% | 2.38% | 9504 | 3604万 | 15.13 | 151.24 | 20 | 148 | 慕思股份 | 2023-09-08 五 | 37.96 | 38.19 | 38.06 | 38.43 | 37.50 | -0.34% | 2.32% | 9286 | 3514万 | 15.23 | 152.24 | 20.13 | 149 | 慕思股份 | 2023-09-07 四 | 38.69 | 38.61 | 38.19 | 39.68 | 38.06 | -1.09% | 3.46% | 13832 | 5357万 | 15.28 | 152.76 | 20.2 | 150 | 慕思股份 | 2023-09-06 三 | 39.00 | 39.08 | 38.61 | 39.40 | 38.58 | -1.20% | 2.57% | 10292 | 3999万 | 15.45 | 154.44 | 20.43 | 151 | 慕思股份 | 2023-09-05 二 | 38.78 | 39.20 | 39.08 | 39.69 | 38.28 | -0.31% | 3.10% | 12417 | 4838万 | 15.64 | 156.32 | 20.67 | 152 | 慕思股份 | 2023-09-04 一 | 38.08 | 38.03 | 39.20 | 39.85 | 38.08 | 3.08% | 5.72% | 22890 | 8957万 | 15.68 | 156.8 | 20.74 | 153 | 慕思股份 | 2023-09-01 五 | 37.00 | 36.90 | 38.03 | 38.57 | 36.91 | 3.06% | 4.49% | 17984 | 6835万 | 15.22 | 152.12 | 20.12 | 154 | 慕思股份 | 2023-08-31 四 | 36.94 | 36.66 | 36.90 | 37.50 | 36.66 | 0.65% | 3.23% | 12917 | 4784万 | 14.76 | 147.6 | 19.52 | 155 | 慕思股份 | 2023-08-30 三 | 36.56 | 36.82 | 36.66 | 37.15 | 36.08 | -0.43% | 3.62% | 14467 | 5282万 | 14.67 | 146.64 | 19.39 | 156 | 慕思股份 | 2023-08-29 二 | 36.20 | 36.37 | 36.82 | 36.98 | 36.00 | 1.24% | 2.78% | 11120 | 4071万 | 14.73 | 147.28 | 19.48 | 157 | 慕思股份 | 2023-08-28 一 | 36.69 | 34.31 | 36.37 | 37.37 | 35.75 | 6.00% | 6.64% | 26574 | 9726万 | 14.55 | 145.48 | 19.24 | 158 | 慕思股份 | 2023-08-25 五 | 34.56 | 33.36 | 34.31 | 36.45 | 33.99 | 2.85% | 7.96% | 31857 | 11252万 | 13.73 | 137.24 | 18.15 | 159 | 慕思股份 | 2023-08-23 三 | 34.46 | 34.54 | 33.43 | 34.55 | 33.33 | -3.21% | 1.94% | 7760 | 2612万 | 13.38 | 133.72 | 19.49 | 160 | 慕思股份 | 2023-08-22 二 | 35.03 | 34.95 | 34.54 | 35.27 | 33.92 | -1.17% | 2.91% | 11631 | 3995万 | 13.82 | 138.16 | 20.14 |
|
行情刷新 | 流通股东
|