慕思股份(001323)股票信息
| 股票代码 | 001323 |
| 股票名称 | 慕思股份 |
| 最新价/元 | 32.83 |
| 涨跌额/元 | 2.53 |
| 涨跌幅/% | 8.35 |
| 买入/元 | 32.83 |
| 卖出/元 | 32.84 |
| 昨收/元 | 30.30 |
| 今开/元 | 31.30 |
| 最高/元 | 32.83 |
| 最低/元 | 31.30 |
| 成交量/手 | 38401.26 |
| 成交额/万 | 12350.43 |
| 股净值/元 | 16.33 |
| 市净率 | 2.86 |
| 总市值/万 | 1313232.83 |
| 流通值/万 | 255860.61 |
| 换手率/% | 4.93 |
| 入市日期 | 2022-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
慕思股份(001323)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 31.30 | 32.83 | 2.53 | 8.35 | 38401.26 | 12350.43 | 4.93 |
| 2024-09-27 | 30.00 | 30.30 | 1.06 | 3.63 | 27903.89 | 8350.61 | 3.58 |
| 2024-09-26 | 28.80 | 29.98 | 1.18 | 4.10 | 24886.17 | 7258.73 | 3.19 |
| 2024-09-25 | 29.00 | 28.80 | -0.20 | -0.69 | 15529.22 | 4533.21 | 1.99 |
| 2024-09-24 | 28.60 | 29.00 | 0.58 | 2.04 | 15974.41 | 4593.68 | 2.05 |
| 2024-09-23 | 28.32 | 28.42 | 0.00 | 0.00 | 3257.86 | 930.49 | 0.42 |
| 2024-09-20 | 28.90 | 28.42 | -0.26 | -0.91 | 5633.00 | 1601.85 | 0.72 |
| 2024-09-19 | 28.51 | 28.68 | 0.33 | 1.16 | 7526.00 | 2164.24 | 0.97 |
| 2024-09-18 | 28.55 | 28.35 | -0.29 | -1.01 | 5712.00 | 1619.07 | 0.73 |
| 2024-09-13 | 28.99 | 28.64 | -0.31 | -1.07 | 4243.00 | 1225.54 | 0.54 |
| 2024-09-12 | 29.05 | 28.95 | -0.20 | -0.69 | 6844.21 | 1995.13 | 0.88 |
| 2024-09-11 | 28.63 | 29.15 | 0.54 | 1.89 | 11416.00 | 3335.47 | 1.46 |
| 2024-09-10 | 28.09 | 28.61 | 0.65 | 2.33 | 7015.00 | 1987.82 | 0.90 |
| 2024-09-09 | 28.19 | 27.96 | -0.23 | -0.82 | 8533.30 | 2388.86 | 1.09 |
| 2024-09-06 | 28.63 | 28.19 | -0.47 | -1.64 | 3579.00 | 1015.31 | 0.46 |
| 2024-09-05 | 28.58 | 28.66 | 0.22 | 0.77 | 4967.80 | 1421.60 | 0.64 |
| 2024-09-04 | 28.55 | 28.44 | -0.11 | -0.39 | 5675.90 | 1621.53 | 0.73 |
| 2024-09-03 | 28.50 | 28.55 | 0.02 | 0.07 | 4505.00 | 1289.81 | 0.58 |
| 2024-09-02 | 28.99 | 28.53 | -0.46 | -1.59 | 7112.00 | 2037.11 | 0.91 |
| 2024-08-30 | 28.48 | 28.99 | 0.39 | 1.36 | 13126.48 | 3810.09 | 1.68 |
| 2024-08-29 | 28.40 | 28.60 | 0.02 | 0.07 | 7803.82 | 2221.01 | 1.00 |
| 2024-08-28 | 28.24 | 28.58 | 0.09 | 0.32 | 12066.10 | 3398.65 | 1.55 |
| 2024-08-27 | 28.14 | 28.49 | 0.05 | 0.18 | 5985.74 | 1695.11 | 0.77 |
| 2024-08-26 | 28.02 | 28.44 | 0.18 | 0.64 | 4976.74 | 1406.25 | 0.64 |
| 2024-08-23 | 28.36 | 28.26 | -0.12 | -0.42 | 4413.84 | 1249.61 | 0.57 |
| 2024-08-22 | 27.97 | 28.38 | 0.33 | 1.18 | 7903.38 | 2227.52 | 1.01 |
| 2024-08-21 | 28.30 | 28.05 | -0.33 | -1.16 | 3533.00 | 993.72 | 0.45 |
| 2024-08-20 | 28.26 | 28.38 | 0.12 | 0.43 | 6895.00 | 1945.66 | 0.88 |
| 2024-08-19 | 28.12 | 28.26 | 0.07 | 0.25 | 5030.86 | 1419.37 | 0.65 |
| 2024-08-16 | 28.42 | 28.19 | -0.23 | -0.81 | 5720.82 | 1620.94 | 0.73 |
| 2024-08-15 | 28.21 | 28.42 | 0.09 | 0.32 | 6659.82 | 1884.83 | 0.85 |
| 2024-08-14 | 28.45 | 28.33 | -0.11 | -0.39 | 4131.00 | 1168.86 | 0.53 |
| 2024-08-13 | 28.20 | 28.44 | 0.14 | 0.50 | 5351.22 | 1511.30 | 0.69 |
| 2024-08-12 | 28.22 | 28.30 | 0.08 | 0.28 | 8900.22 | 2512.64 | 1.14 |
| 2024-08-09 | 29.49 | 28.22 | -1.05 | -3.59 | 18978.13 | 5428.85 | 2.44 |
| 2024-08-08 | 28.72 | 29.27 | 0.51 | 1.77 | 9981.06 | 2915.39 | 1.28 |
| 2024-08-07 | 28.58 | 28.76 | 0.24 | 0.84 | 6666.00 | 1908.60 | 0.86 |
| 2024-08-06 | 28.15 | 28.52 | 0.37 | 1.31 | 16556.09 | 4708.59 | 2.12 |
| 2024-08-05 | 28.89 | 28.15 | -1.00 | -3.43 | 10174.38 | 2913.38 | 1.31 |
| 2024-08-02 | 29.06 | 29.15 | 0.07 | 0.24 | 7430.00 | 2161.46 | 0.95 |
| 2024-08-01 | 29.30 | 29.08 | -0.24 | -0.82 | 10258.00 | 3017.42 | 1.32 |
| 2024-07-31 | 28.60 | 29.32 | 0.56 | 1.95 | 7842.56 | 2279.95 | 1.01 |
| 2024-07-30 | 28.74 | 28.76 | -0.10 | -0.35 | 4583.31 | 1320.33 | 0.59 |
| 2024-07-29 | 28.84 | 28.86 | 0.01 | 0.04 | 12111.29 | 3461.33 | 1.55 |
| 2024-07-26 | 28.88 | 28.85 | -0.08 | -0.28 | 12233.26 | 3518.24 | 1.57 |
| 2024-07-25 | 28.68 | 28.93 | 0.14 | 0.49 | 9353.49 | 2705.49 | 1.20 |
| 2024-07-24 | 28.38 | 28.79 | 0.30 | 1.05 | 9863.11 | 2838.73 | 1.27 |
| 2024-07-23 | 28.71 | 28.49 | -0.28 | -0.97 | 10297.49 | 2954.60 | 1.32 |
| 2024-07-22 | 28.78 | 28.77 | 0.13 | 0.45 | 5462.08 | 1570.30 | 0.70 |
| 2024-07-19 | 28.26 | 28.64 | 0.15 | 0.53 | 4225.93 | 1206.28 | 0.54 |
| 2024-07-18 | 28.61 | 28.49 | 0.04 | 0.14 | 5325.10 | 1512.41 | 0.68 |
| 2024-07-17 | 28.21 | 28.45 | 0.25 | 0.89 | 5858.77 | 1657.58 | 0.75 |
| 2024-07-16 | 28.81 | 28.20 | 0.14 | 0.50 | 5703.00 | 1608.85 | 0.73 |
| 2024-07-15 | 28.57 | 28.06 | -0.51 | -1.79 | 4679.00 | 1320.25 | 0.60 |
| 2024-07-12 | 28.62 | 28.57 | 0.00 | 0.00 | 3794.76 | 1087.38 | 0.49 |
| 2024-07-11 | 28.25 | 28.57 | 0.50 | 1.78 | 5651.69 | 1609.30 | 0.73 |
| 2024-07-10 | 28.22 | 28.07 | -0.15 | -0.53 | 4183.00 | 1179.51 | 0.54 |
| 2024-07-09 | 28.19 | 28.22 | 0.03 | 0.11 | 5831.82 | 1643.35 | 0.75 |
| 2024-07-08 | 28.84 | 28.19 | -0.65 | -2.25 | 5316.64 | 1505.95 | 0.68 |
| 2024-07-05 | 28.50 | 28.84 | 0.26 | 0.91 | 6203.82 | 1770.56 | 0.80 |
| 2024-07-04 | 29.00 | 28.58 | -0.69 | -2.36 | 6837.00 | 1969.51 | 0.88 |
| 2024-07-03 | 29.62 | 29.27 | 0.29 | 1.00 | 13096.00 | 3837.25 | 1.68 |
| 2024-07-02 | 28.90 | 28.98 | 0.03 | 0.10 | 11082.85 | 3190.63 | 1.42 |
| 2024-07-01 | 28.97 | 28.95 | 0.18 | 0.63 | 7750.00 | 2226.52 | 0.99 |
| 2024-06-28 | 29.01 | 28.77 | -0.18 | -0.62 | 5963.00 | 1727.97 | 0.77 |
| 2024-06-27 | 29.47 | 28.95 | -0.50 | -1.70 | 10311.53 | 2990.58 | 1.32 |
| 2024-06-26 | 28.82 | 29.45 | 0.42 | 1.45 | 5700.33 | 1664.82 | 0.73 |
| 2024-06-25 | 28.68 | 29.03 | 0.20 | 0.69 | 7058.53 | 2050.69 | 0.91 |
| 2024-06-24 | 29.08 | 28.83 | -0.56 | -1.91 | 10367.51 | 3004.63 | 1.33 |
| 2024-06-21 | 29.39 | 29.39 | 0.00 | 0.00 | 3653.87 | 1074.81 | 0.47 |
| 2024-06-20 | 29.91 | 29.39 | -0.52 | -1.74 | 7910.73 | 2337.01 | 1.02 |
| 2024-06-19 | 30.10 | 29.91 | -0.19 | -0.63 | 6686.94 | 2000.78 | 0.86 |
| 2024-06-18 | 30.22 | 30.10 | -0.27 | -0.89 | 6928.78 | 2091.83 | 0.89 |
| 2024-06-17 | 30.01 | 30.37 | -0.04 | -0.13 | 10336.00 | 3127.78 | 1.33 |
| 2024-06-14 | 30.14 | 30.41 | 0.27 | 0.90 | 10028.89 | 3030.38 | 1.29 |
| 2024-06-13 | 30.45 | 30.14 | -0.32 | -1.05 | 8069.00 | 2438.27 | 1.04 |
| 2024-06-12 | 30.61 | 30.46 | -0.06 | -0.20 | 6435.00 | 1957.31 | 0.83 |
| 2024-06-11 | 30.00 | 30.52 | 0.35 | 1.16 | 11352.08 | 3435.98 | 1.46 |
| 2024-06-07 | 30.27 | 30.17 | 0.08 | 0.27 | 9529.07 | 2856.02 | 1.22 |
| 2024-06-06 | 30.50 | 30.09 | -0.23 | -0.76 | 14799.04 | 4439.11 | 1.90 |
| 2024-06-05 | 31.09 | 30.32 | -0.78 | -2.51 | 9876.94 | 3008.58 | 1.27 |
| 2024-06-04 | 30.37 | 31.10 | 0.64 | 2.10 | 10584.66 | 3262.86 | 1.36 |
| 2024-06-03 | 31.30 | 30.46 | -0.44 | -1.42 | 13785.18 | 4212.51 | 1.77 |
| 2024-05-31 | 31.77 | 31.90 | 0.13 | 0.41 | 13165.29 | 4201.07 | 1.69 |
| 2024-05-30 | 32.18 | 31.77 | -0.43 | -1.34 | 11935.30 | 3794.04 | 1.53 |
| 2024-05-29 | 32.61 | 32.20 | -0.33 | -1.01 | 13488.00 | 4334.90 | 1.73 |
| 2024-05-28 | 33.36 | 32.53 | -0.84 | -2.52 | 9297.11 | 3050.99 | 1.19 |
| 2024-05-27 | 33.33 | 33.37 | 0.04 | 0.12 | 10033.35 | 3321.33 | 1.29 |
| 2024-05-24 | 33.81 | 33.33 | -0.38 | -1.13 | 6137.10 | 2046.36 | 0.79 |
| 2024-05-23 | 34.46 | 33.71 | -0.74 | -2.15 | 10308.38 | 3482.34 | 1.32 |
| 2024-05-22 | 35.05 | 34.45 | -0.67 | -1.91 | 15475.05 | 5359.78 | 1.99 |
| 2024-05-21 | 35.09 | 35.12 | 0.00 | 0.00 | 9141.78 | 3213.64 | 1.17 |
| 2024-05-20 | 36.02 | 35.12 | -1.28 | -3.52 | 14347.00 | 5068.01 | 1.84 |
| 2024-05-17 | 36.55 | 36.40 | -0.10 | -0.27 | 23673.12 | 8593.40 | 3.04 |
| 2024-05-16 | 36.17 | 36.50 | 0.56 | 1.56 | 16179.96 | 5909.31 | 2.08 |
| 2024-05-15 | 36.09 | 35.94 | -0.25 | -0.69 | 12788.08 | 4615.91 | 1.64 |
| 2024-05-14 | 35.87 | 36.19 | 0.32 | 0.89 | 8983.92 | 3242.92 | 1.15 |
| 2024-05-13 | 35.61 | 35.87 | 0.26 | 0.73 | 8917.00 | 3176.24 | 1.14 |
| 2024-05-10 | 35.54 | 35.61 | 0.07 | 0.20 | 6681.95 | 2370.94 | 0.86 |
| 2024-05-09 | 35.16 | 35.54 | 0.37 | 1.05 | 8187.08 | 2896.07 | 1.05 |
日K线
周K线
月K线
