慕思股份（001323）历史行情

以下为慕思股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	18.640	18.990	19.050	18.380	0.350	1.878%	1.69万	0.00亿	0.000%
2026-10-08	18.550	18.640	18.890	18.300	-0.040	-0.214%	1.75万	0.00亿	0.000%
2026-10-07	18.080	18.680	18.760	17.710	0.460	2.525%	202.30万	0.37亿	0.650%
2026-10-06	18.080	18.680	18.760	17.710	0.460	2.525%	202.30万	0.37亿	0.650%
2026-10-05	18.080	18.680	18.760	17.710	0.460	2.525%	202.30万	0.37亿	0.650%
2026-10-02	18.080	18.680	18.760	17.710	0.460	2.525%	202.30万	0.37亿	0.650%
2026-10-01	18.080	18.680	18.760	17.710	0.460	2.525%	202.30万	0.37亿	0.650%
2026-09-30	18.080	18.680	18.760	17.710	0.460	2.525%	2.02万	0.00亿	0.000%
2026-09-29	17.980	18.220	18.220	17.780	0.010	0.055%	1.31万	0.00亿	0.000%
2026-09-28	17.560	18.210	18.580	17.240	0.550	3.114%	2.66万	0.00亿	0.000%
2026-09-27	18.000	17.660	18.280	17.640	-0.320	-1.780%	122.48万	0.22亿	0.394%
2026-09-24	18.000	17.660	18.280	17.640	-0.320	-1.780%	1.22万	0.00亿	0.000%
2026-09-23	17.820	17.980	18.370	17.620	0.220	1.239%	2.14万	0.00亿	0.000%
2026-09-22	17.800	17.760	17.960	17.560	0.060	0.339%	1.01万	0.00亿	0.000%
2026-09-21	17.270	17.700	17.750	17.270	0.500	2.907%	1.16万	0.00亿	0.000%
2026-09-18	17.180	17.200	17.340	17.110	0.040	0.233%	0.95万	0.00亿	0.000%
2026-09-17	17.290	17.160	17.290	17.060	-0.120	-0.694%	0.52万	0.00亿	0.000%
2026-09-16	17.250	17.280	17.390	17.050	-0.010	-0.058%	0.95万	0.00亿	0.000%
2026-09-15	17.890	17.290	17.950	17.270	-0.560	-3.137%	1.19万	0.00亿	0.000%
2026-09-14	17.630	17.850	17.890	17.430	0.270	1.536%	0.81万	0.00亿	0.000%
2026-09-11	17.700	17.580	17.760	17.390	-0.250	-1.402%	0.96万	0.00亿	0.000%
2026-09-10	17.880	17.830	17.970	17.750	-0.080	-0.447%	0.76万	0.00亿	0.000%
2026-09-09	18.180	17.910	18.260	17.650	-0.340	-1.863%	2.54万	0.00亿	0.000%
2026-09-08	18.680	18.250	18.760	18.150	-0.500	-2.667%	2.58万	0.00亿	0.000%
2026-09-07	18.990	18.750	19.070	18.670	-0.340	-1.781%	1.04万	0.00亿	0.000%
2026-09-04	18.640	19.090	19.190	18.450	0.460	2.469%	2.02万	0.00亿	0.000%
2026-09-03	19.340	18.630	19.500	18.620	-0.800	-4.117%	1.98万	0.00亿	0.000%
2026-09-02	19.200	19.430	19.610	19.120	0.180	0.935%	1.69万	0.00亿	0.000%
2026-09-01	19.310	19.250	19.650	19.210	-0.190	-0.977%	1.79万	0.00亿	0.000%
2026-08-31	18.800	19.440	19.740	18.800	0.500	2.640%	3.06万	0.00亿	0.000%
2026-08-28	18.820	18.940	19.070	18.730	0.090	0.477%	1.64万	0.00亿	0.000%
2026-08-27	19.110	18.850	19.460	18.680	-0.260	-1.361%	2.33万	0.00亿	0.000%
2026-08-26	19.210	19.110	19.570	19.010	-0.390	-2.000%	2.69万	0.00亿	0.000%
2026-08-25	18.460	19.500	19.580	18.180	1.000	5.405%	3.82万	0.00亿	0.000%
2026-08-24	18.350	18.500	18.800	18.220	0.100	0.543%	2.70万	0.00亿	0.000%
2026-08-21	19.080	18.400	19.190	18.160	-0.920	-4.762%	3.67万	0.00亿	0.000%
2026-08-20	19.890	19.320	20.440	19.320	-0.730	-3.641%	4.98万	0.00亿	0.000%
2026-08-19	18.680	20.050	20.790	18.510	1.070	5.638%	6.35万	0.00亿	0.000%
2026-08-18	18.870	18.980	19.300	18.220	-0.300	-1.556%	4.91万	0.00亿	0.000%
2026-08-17	18.580	19.280	20.210	18.020	0.610	3.267%	6.72万	0.00亿	0.000%
2026-08-14	17.680	18.670	18.870	17.550	0.840	4.711%	6.59万	0.00亿	0.000%
2026-08-13	17.240	17.830	18.200	17.020	0.540	3.123%	5.78万	0.00亿	0.000%
2026-08-12	17.170	17.290	17.500	16.990	0.120	0.699%	2.58万	0.00亿	0.000%
2026-08-11	17.070	17.170	17.350	16.950	0.020	0.117%	2.72万	0.00亿	0.000%
2026-08-10	16.780	17.150	17.160	16.710	0.250	1.479%	3.11万	0.00亿	0.000%
2026-08-07	16.950	16.900	17.140	16.420	-0.050	-0.295%	3.64万	0.00亿	0.000%
2026-08-06	17.310	16.950	17.310	16.820	-0.410	-2.362%	3.36万	0.00亿	0.000%
2026-08-05	17.040	17.360	17.360	16.920	0.220	1.284%	4.48万	0.00亿	0.000%
2026-08-04	17.300	17.140	17.310	16.930	-0.170	-0.982%	3.66万	0.00亿	0.000%
2026-08-03	17.430	17.310	17.490	17.040	-0.440	-2.479%	4.41万	0.00亿	0.000%
2026-07-31	17.200	17.750	17.750	16.950	-0.020	-0.113%	6.49万	0.00亿	0.000%
2026-07-30	17.170	17.770	18.040	16.620	0.600	3.494%	9.75万	0.00亿	0.000%
2026-07-29	15.690	17.170	17.170	15.680	1.560	9.994%	5.62万	0.00亿	0.000%
2026-07-28	15.310	15.610	15.750	15.220	0.210	1.364%	4.33万	0.00亿	0.000%
2026-07-27	15.300	15.400	15.570	14.810	0.010	0.065%	3.05万	0.00亿	0.000%
2026-07-24	15.720	15.390	15.810	15.390	-0.340	-2.161%	1.78万	0.00亿	0.000%
2026-07-23	15.490	15.730	15.760	15.370	0.180	1.158%	1.75万	0.00亿	0.000%
2026-07-22	15.680	15.550	15.730	15.430	-0.270	-1.707%	2.16万	0.00亿	0.000%
2026-07-21	16.160	15.820	16.300	15.660	-0.340	-2.104%	3.12万	0.00亿	0.000%
2026-07-20	16.190	16.160	16.450	15.950	-0.030	-0.185%	2.17万	0.00亿	0.000%
2026-07-17	16.940	16.190	17.000	16.130	-0.710	-4.201%	3.27万	0.00亿	0.000%
2026-07-16	16.220	16.900	17.000	15.950	0.540	3.301%	2.91万	0.00亿	0.000%
2026-07-15	16.140	16.360	16.470	15.650	0.070	0.430%	2.21万	0.00亿	0.000%
2026-07-14	16.030	16.290	16.350	15.850	0.200	1.243%	1.71万	0.00亿	0.000%
2026-07-13	16.420	16.090	16.420	16.030	-0.150	-0.924%	1.35万	0.00亿	0.000%
2026-07-10	16.000	16.240	16.440	15.700	0.260	1.627%	1.68万	0.00亿	0.000%
2026-07-09	16.320	15.980	16.450	15.900	-0.500	-3.034%	1.65万	0.00亿	0.000%
2026-07-08	16.280	16.480	16.780	16.050	0.080	0.488%	1.63万	0.00亿	0.000%
2026-07-07	16.930	16.400	16.930	16.360	-0.490	-2.901%	1.17万	0.00亿	0.000%
2026-07-06	16.890	16.890	16.970	16.660	0.090	0.536%	1.10万	0.00亿	0.000%
2026-07-03	16.690	16.800	17.020	16.560	0.250	1.511%	1.92万	0.00亿	0.000%
2026-07-02	16.360	16.550	16.730	16.280	0.190	1.161%	2.63万	0.00亿	0.000%
2026-07-01	15.750	16.360	16.790	15.670	0.560	3.544%	2.09万	0.00亿	0.000%
2026-06-30	16.180	15.800	16.400	15.650	-0.380	-2.349%	1.61万	0.00亿	0.000%
2026-06-29	15.800	16.180	16.250	15.450	0.290	1.825%	2.16万	0.00亿	0.000%
2026-06-26	16.450	15.890	16.500	15.800	-0.630	-3.814%	2.24万	0.00亿	0.000%
2026-06-25	16.870	16.520	17.050	16.300	-0.420	-2.479%	1.97万	0.00亿	0.000%
2026-06-24	17.740	16.940	17.760	16.800	-0.730	-4.131%	1.49万	0.00亿	0.000%
2026-06-23	17.660	17.670	18.080	17.550	-0.110	-0.619%	1.05万	0.00亿	0.000%
2026-06-22	17.670	17.780	17.820	17.250	0.110	0.623%	0.88万	0.00亿	0.000%
2026-06-18	17.950	17.670	17.960	17.590	-0.290	-1.615%	0.76万	0.00亿	0.000%
2026-06-17	18.420	17.960	18.420	17.820	-0.510	-2.761%	0.89万	0.00亿	0.000%
2026-06-16	18.630	18.470	18.770	18.360	-0.170	-0.912%	0.86万	0.00亿	0.000%
2026-06-15	18.880	18.640	18.970	18.560	-0.130	-0.693%	0.86万	0.00亿	0.000%
2026-06-12	18.420	18.770	18.900	18.420	0.370	2.011%	0.94万	0.00亿	0.000%
2026-06-11	18.360	18.400	18.670	18.100	-0.200	-1.075%	0.82万	0.00亿	0.000%
2026-06-10	18.700	18.600	18.760	18.320	-0.060	-0.322%	1.14万	0.00亿	0.000%
2026-06-09	19.110	18.660	19.210	18.570	-0.370	-1.944%	1.59万	0.00亿	0.000%
2026-06-08	20.170	19.030	20.600	19.020	-2.096	-9.921%	2.82万	0.00亿	0.000%
2026-06-05	19.626	21.126	21.146	19.416	1.540	7.863%	2.77万	0.00亿	0.000%
2026-06-04	19.836	19.586	19.956	19.306	-0.300	-1.509%	0.90万	0.00亿	0.000%
2026-06-03	19.906	19.886	20.076	19.576	-0.070	-0.351%	0.70万	0.00亿	0.000%
2026-06-02	20.016	19.956	20.456	19.836	-0.080	-0.399%	1.16万	0.00亿	0.000%
2026-06-01	19.776	20.036	20.176	19.146	0.680	3.513%	1.85万	0.00亿	0.000%
2026-05-29	19.106	19.356	19.566	19.026	0.250	1.308%	1.26万	0.00亿	0.000%
2026-05-28	19.496	19.106	19.496	19.006	-0.330	-1.698%	1.30万	0.00亿	0.000%
2026-05-27	19.806	19.436	19.886	19.076	-0.270	-1.370%	1.23万	0.00亿	0.000%
2026-05-26	19.746	19.706	20.036	19.456	-0.080	-0.404%	1.35万	0.00亿	0.000%
2026-05-25	20.526	19.786	20.556	19.586	-0.740	-3.605%	1.42万	0.00亿	0.000%
2026-05-22	21.236	20.526	21.356	20.416	-0.680	-3.207%	1.35万	0.00亿	0.000%
2026-05-21	21.796	21.206	21.836	21.056	-0.360	-1.669%	0.84万	0.00亿	0.000%
2026-05-20	22.216	21.566	22.236	21.506	-0.690	-3.100%	0.89万	0.00亿	0.000%
2026-05-19	22.406	22.256	22.486	22.196	-0.160	-0.714%	0.55万	0.00亿	0.000%
2026-05-18	22.886	22.416	22.886	22.266	-0.340	-1.494%	0.76万	0.00亿	0.000%
2026-05-15	22.896	22.756	22.896	22.616	-0.170	-0.742%	0.44万	0.00亿	0.000%
2026-05-14	22.966	22.926	23.066	22.566	-0.030	-0.131%	0.76万	0.00亿	0.000%
2026-05-13	23.786	22.956	23.786	22.886	-0.640	-2.712%	1.19万	0.00亿	0.000%
2026-05-12	23.526	23.596	23.746	23.416	0.100	0.426%	0.77万	0.00亿	0.000%
2026-05-11	23.806	23.496	23.806	23.316	-0.310	-1.302%	0.81万	0.00亿	0.000%
2026-05-08	23.866	23.806	23.866	22.996	0.770	3.343%	1.58万	0.00亿	0.000%
2026-05-07	23.056	23.036	23.226	22.896	0.000	0.000%	0.67万	0.00亿	0.000%
2026-05-06	22.846	23.036	23.076	22.746	0.190	0.832%	0.60万	0.00亿	0.000%
2026-04-30	23.426	22.846	23.446	22.686	-0.330	-1.424%	0.75万	0.00亿	0.000%
2026-04-29	22.736	23.176	23.296	22.506	0.200	0.870%	1.01万	0.00亿	0.000%
2026-04-28	23.046	22.976	23.166	22.776	-0.070	-0.304%	0.59万	0.00亿	0.000%
2026-04-27	23.356	23.046	23.356	22.926	-0.080	-0.346%	0.53万	0.00亿	0.000%
2026-04-24	23.346	23.126	23.446	23.006	-0.310	-1.323%	0.45万	0.00亿	0.000%
2026-04-23	23.466	23.436	23.636	23.156	0.080	0.343%	0.75万	0.00亿	0.000%
2026-04-22	23.236	23.356	23.476	23.056	0.120	0.516%	0.88万	0.00亿	0.000%
2026-04-21	22.846	23.236	23.356	22.836	0.350	1.529%	1.06万	0.00亿	0.000%
2026-04-20	22.556	22.886	22.946	22.456	0.290	1.283%	0.85万	0.00亿	0.000%
2026-04-17	22.616	22.596	22.766	22.256	-0.110	-0.484%	1.24万	0.00亿	0.000%
2026-04-16	22.836	22.706	22.886	22.446	-0.120	-0.526%	1.12万	0.00亿	0.000%
2026-04-15	23.226	22.826	23.336	22.806	-0.410	-1.765%	1.26万	0.00亿	0.000%
2026-04-14	23.326	23.236	23.386	23.016	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-13	23.566	23.236	23.566	23.106	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-10	23.526	23.576	23.686	23.446	0.000	0.000%	0.44万	0.00亿	0.000%
2026-04-09	24.096	23.526	24.096	23.366	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-08	23.506	23.876	23.886	23.466	0.000	0.000%	0.64万	0.00亿	0.000%
2026-04-07	23.186	23.366	23.366	22.906	0.000	0.000%	0.41万	0.00亿	0.000%
2026-04-03	23.406	23.186	23.406	22.956	0.000	0.000%	0.59万	0.00亿	0.000%
2026-04-02	23.546	23.406	23.546	23.236	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-01	23.346	23.556	23.606	23.246	0.000	0.000%	0.65万	0.00亿	0.000%