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 | 32.16 |
| 涨跌额/元 | 0.43 |
| 涨跌幅/% | 1.36 |
| 买入/元 | 32.13 |
| 卖出/元 | 32.16 |
| 昨收/元 | 31.73 |
| 今开/元 | 31.73 |
| 最高/元 | 32.71 |
| 最低/元 | 31.73 |
| 成交量/手 | 11805.73 |
| 成交额/万 | 3809.78 |
| 股净值/元 | 16.49 |
| 市净率 | 2.77 |
| 总市值/万 | 1286432.16 |
| 流通值/万 | 276649.65 |
| 换手率/% | 1.37 |
| 入市日期 | 2022-06-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 31.73 | 32.16 | 0.43 | 1.36 | 11805.73 | 3809.78 | 1.37 |
| 2025-07-22 | 31.54 | 31.73 | 0.30 | 0.96 | 9298.15 | 2957.83 | 1.08 |
| 2025-07-21 | 31.41 | 31.43 | -0.06 | -0.19 | 8030.00 | 2532.43 | 0.93 |
| 2025-07-18 | 31.48 | 31.49 | 0.01 | 0.03 | 4203.94 | 1326.13 | 0.49 |
| 2025-07-17 | 31.65 | 31.48 | -0.17 | -0.54 | 4732.00 | 1488.24 | 0.55 |
| 2025-07-16 | 31.40 | 31.65 | 0.35 | 1.12 | 8110.00 | 2570.65 | 0.94 |
| 2025-07-15 | 31.14 | 31.30 | 0.01 | 0.03 | 7803.00 | 2443.90 | 0.91 |
| 2025-07-14 | 30.98 | 31.29 | 0.53 | 1.72 | 11394.00 | 3564.47 | 1.32 |
| 2025-07-11 | 30.83 | 30.76 | -0.10 | -0.32 | 10434.12 | 3213.46 | 1.21 |
| 2025-07-10 | 30.79 | 30.86 | 0.08 | 0.26 | 7356.00 | 2264.16 | 0.86 |
| 2025-07-09 | 30.79 | 30.78 | 0.00 | 0.00 | 9110.24 | 2822.65 | 1.06 |
| 2025-07-08 | 30.70 | 30.78 | 0.08 | 0.26 | 6671.00 | 2048.67 | 0.78 |
| 2025-07-07 | 30.06 | 30.70 | 0.51 | 1.69 | 7897.00 | 2417.74 | 0.92 |
| 2025-07-04 | 30.68 | 30.19 | -0.59 | -1.92 | 9143.00 | 2784.22 | 1.06 |
| 2025-07-03 | 30.58 | 30.78 | 0.14 | 0.46 | 10634.49 | 3292.43 | 1.24 |
| 2025-07-02 | 30.34 | 30.64 | 0.42 | 1.39 | 8364.00 | 2552.32 | 0.97 |
| 2025-07-01 | 30.29 | 30.22 | 0.06 | 0.20 | 6505.00 | 1961.30 | 0.76 |
| 2025-06-30 | 30.34 | 30.16 | -0.16 | -0.53 | 7704.03 | 2336.59 | 0.90 |
| 2025-06-27 | 29.71 | 30.32 | 0.62 | 2.09 | 12710.49 | 3831.21 | 1.48 |
| 2025-06-26 | 29.66 | 29.70 | 0.05 | 0.17 | 7622.50 | 2263.28 | 0.89 |
| 2025-06-25 | 29.69 | 29.65 | 0.15 | 0.51 | 7499.49 | 2222.58 | 0.87 |
| 2025-06-24 | 29.28 | 29.50 | 0.39 | 1.34 | 7507.49 | 2213.33 | 0.87 |
| 2025-06-23 | 28.84 | 29.11 | 0.13 | 0.45 | 7258.49 | 2102.82 | 0.84 |
| 2025-06-20 | 28.81 | 28.98 | 0.27 | 0.94 | 10659.00 | 3088.96 | 1.37 |
| 2025-06-19 | 28.98 | 28.71 | -0.30 | -1.03 | 9246.00 | 2663.43 | 1.19 |
| 2025-06-18 | 29.17 | 29.01 | -0.16 | -0.55 | 4992.00 | 1451.25 | 0.64 |
| 2025-06-17 | 29.21 | 29.17 | -0.04 | -0.14 | 5527.47 | 1611.60 | 0.71 |
| 2025-06-16 | 29.13 | 29.21 | 0.07 | 0.24 | 9211.13 | 2678.31 | 1.18 |
| 2025-06-13 | 29.48 | 29.14 | -0.34 | -1.15 | 9857.00 | 2880.15 | 1.26 |
| 2025-06-12 | 29.86 | 29.48 | -0.33 | -1.11 | 9729.00 | 2876.93 | 1.25 |
| 2025-06-11 | 29.66 | 29.81 | 0.11 | 0.37 | 11258.00 | 3354.66 | 1.44 |
| 2025-06-10 | 29.60 | 29.70 | -0.06 | -0.20 | 15331.00 | 4551.46 | 1.97 |
| 2025-06-09 | 30.30 | 29.76 | -0.55 | -1.82 | 25554.00 | 7582.93 | 3.28 |
| 2025-06-06 | 30.76 | 31.29 | 0.53 | 1.72 | 11043.04 | 3433.06 | 1.42 |
| 2025-06-05 | 30.93 | 30.76 | 0.02 | 0.07 | 6824.00 | 2097.26 | 0.88 |
| 2025-06-04 | 30.52 | 30.74 | 0.31 | 1.02 | 6948.82 | 2137.64 | 0.89 |
| 2025-06-03 | 30.34 | 30.43 | 0.08 | 0.26 | 6297.22 | 1910.28 | 0.81 |
| 2025-05-30 | 30.69 | 30.35 | -0.43 | -1.40 | 5633.22 | 1721.01 | 0.72 |
| 2025-05-29 | 30.94 | 30.78 | -0.08 | -0.26 | 6656.34 | 2049.70 | 0.85 |
| 2025-05-28 | 30.65 | 30.86 | 0.10 | 0.33 | 6054.12 | 1860.65 | 0.78 |
| 2025-05-27 | 30.90 | 30.76 | -0.15 | -0.49 | 10327.00 | 3201.14 | 1.33 |
| 2025-05-26 | 31.14 | 30.91 | -0.29 | -0.93 | 11863.00 | 3654.63 | 1.52 |
| 2025-05-23 | 31.30 | 31.20 | -0.31 | -0.98 | 5905.00 | 1853.45 | 0.76 |
| 2025-05-22 | 31.74 | 31.51 | -0.17 | -0.54 | 7117.00 | 2251.64 | 0.91 |
| 2025-05-21 | 31.82 | 31.68 | -0.22 | -0.69 | 4552.00 | 1448.83 | 0.58 |
| 2025-05-20 | 31.45 | 31.90 | -0.09 | -0.28 | 8903.00 | 2846.89 | 1.14 |
| 2025-05-19 | 32.05 | 31.99 | -0.07 | -0.22 | 10586.00 | 3366.93 | 1.36 |
| 2025-05-16 | 31.99 | 32.06 | -0.24 | -0.74 | 9433.54 | 3031.91 | 1.21 |
| 2025-05-15 | 31.76 | 32.30 | 0.53 | 1.67 | 11974.00 | 3840.08 | 1.54 |
| 2025-05-14 | 31.77 | 31.77 | -0.13 | -0.41 | 11576.00 | 3678.24 | 1.49 |
| 2025-05-13 | 32.27 | 31.90 | 0.02 | 0.06 | 13630.00 | 4349.00 | 1.75 |
| 2025-05-12 | 32.72 | 31.88 | -0.20 | -0.62 | 24147.00 | 7692.70 | 3.10 |
| 2025-05-09 | 30.38 | 32.08 | 1.78 | 5.88 | 37975.71 | 11911.87 | 4.87 |
| 2025-05-08 | 30.23 | 30.30 | 0.12 | 0.40 | 9810.00 | 2960.85 | 1.26 |
| 2025-05-07 | 30.51 | 30.18 | 0.05 | 0.17 | 10840.00 | 3284.65 | 1.39 |
| 2025-05-06 | 30.10 | 30.13 | 0.08 | 0.27 | 12233.88 | 3665.01 | 1.57 |
| 2025-04-30 | 30.00 | 30.05 | 0.12 | 0.40 | 13378.08 | 4018.93 | 1.72 |
| 2025-04-29 | 29.69 | 29.93 | 0.19 | 0.64 | 17575.00 | 5229.05 | 2.26 |
| 2025-04-28 | 31.29 | 29.74 | -1.54 | -4.92 | 21964.00 | 6586.03 | 2.82 |
| 2025-04-25 | 31.98 | 31.28 | -0.71 | -2.22 | 16540.00 | 5204.03 | 2.12 |
| 2025-04-24 | 31.73 | 31.99 | 0.14 | 0.44 | 7311.00 | 2338.36 | 0.94 |
| 2025-04-23 | 32.25 | 31.85 | -0.30 | -0.93 | 7367.00 | 2356.49 | 0.95 |
| 2025-04-22 | 32.33 | 32.15 | -0.18 | -0.56 | 5887.70 | 1898.66 | 0.76 |
| 2025-04-21 | 32.65 | 32.33 | -0.40 | -1.22 | 7134.00 | 2314.57 | 0.92 |
| 2025-04-18 | 33.55 | 32.73 | -0.86 | -2.56 | 6281.00 | 2063.37 | 0.81 |
| 2025-04-17 | 32.62 | 33.59 | 0.93 | 2.85 | 16280.00 | 5462.17 | 2.09 |
| 2025-04-16 | 31.93 | 32.66 | 0.50 | 1.56 | 9723.70 | 3147.82 | 1.25 |
| 2025-04-15 | 31.69 | 32.16 | 0.46 | 1.45 | 12817.00 | 4119.51 | 1.64 |
| 2025-04-14 | 31.80 | 31.70 | 0.03 | 0.10 | 18020.70 | 5723.80 | 2.31 |
| 2025-04-11 | 31.50 | 31.67 | -0.05 | -0.16 | 10831.00 | 3438.26 | 1.39 |
| 2025-04-10 | 31.83 | 31.72 | -0.11 | -0.35 | 18007.94 | 5731.41 | 2.31 |
| 2025-04-09 | 31.68 | 31.83 | -0.17 | -0.53 | 16044.00 | 5104.68 | 2.06 |
| 2025-04-08 | 30.52 | 32.00 | 1.44 | 4.71 | 21747.94 | 6849.31 | 2.79 |
| 2025-04-07 | 31.50 | 30.56 | -1.59 | -4.95 | 21427.82 | 6609.21 | 2.75 |
| 2025-04-03 | 32.51 | 32.15 | -0.35 | -1.08 | 12795.00 | 4141.94 | 1.64 |
| 2025-04-02 | 32.02 | 32.50 | 0.44 | 1.37 | 22043.09 | 7204.52 | 2.83 |
| 2025-04-01 | 33.09 | 32.06 | -0.76 | -2.32 | 25054.00 | 8083.77 | 3.21 |
| 2025-03-31 | 32.81 | 32.82 | -0.08 | -0.24 | 10769.00 | 3548.97 | 1.38 |
| 2025-03-28 | 33.05 | 32.90 | -0.30 | -0.90 | 11336.00 | 3769.01 | 1.45 |
| 2025-03-27 | 33.39 | 33.20 | -0.26 | -0.78 | 11800.09 | 3945.68 | 1.51 |
| 2025-03-26 | 33.09 | 33.46 | 0.11 | 0.33 | 7330.00 | 2451.05 | 0.94 |
| 2025-03-25 | 33.10 | 33.35 | 0.25 | 0.76 | 10856.57 | 3593.97 | 1.39 |
| 2025-03-24 | 33.45 | 33.10 | -0.32 | -0.96 | 19933.72 | 6631.51 | 2.56 |
| 2025-03-21 | 33.50 | 33.42 | -0.29 | -0.86 | 12966.77 | 4393.28 | 1.66 |
| 2025-03-20 | 34.13 | 33.71 | -0.70 | -2.03 | 7727.00 | 2614.50 | 0.99 |
| 2025-03-19 | 34.62 | 34.41 | -0.31 | -0.89 | 7723.94 | 2642.78 | 0.99 |
| 2025-03-18 | 34.86 | 34.72 | -0.28 | -0.80 | 10200.00 | 3553.71 | 1.31 |
| 2025-03-17 | 34.40 | 35.00 | 0.76 | 2.22 | 17778.98 | 6179.61 | 2.28 |
| 2025-03-14 | 33.37 | 34.24 | 0.84 | 2.52 | 19499.00 | 6647.19 | 2.50 |
| 2025-03-13 | 33.32 | 33.40 | -0.25 | -0.74 | 19470.00 | 6505.21 | 2.50 |
| 2025-03-12 | 33.40 | 33.65 | 0.32 | 0.96 | 24202.80 | 8068.74 | 3.11 |
| 2025-03-11 | 34.38 | 33.33 | -1.33 | -3.84 | 16903.00 | 5660.98 | 2.17 |
| 2025-03-10 | 34.73 | 34.66 | -0.06 | -0.17 | 14853.00 | 5156.89 | 1.91 |
| 2025-03-07 | 34.91 | 34.72 | -0.33 | -0.94 | 15437.00 | 5337.75 | 1.98 |
| 2025-03-06 | 34.87 | 35.05 | 0.26 | 0.75 | 12780.00 | 4479.96 | 1.64 |
| 2025-03-05 | 35.46 | 34.79 | -0.76 | -2.14 | 12219.14 | 4276.45 | 1.57 |
| 2025-03-04 | 35.57 | 35.55 | 0.06 | 0.17 | 13717.14 | 4876.03 | 1.76 |
| 2025-03-03 | 36.35 | 35.49 | -0.86 | -2.37 | 14197.02 | 5107.11 | 1.82 |
| 2025-02-28 | 35.99 | 36.35 | 0.48 | 1.34 | 22156.12 | 8099.43 | 2.84 |
| 2025-02-27 | 34.50 | 35.87 | 1.25 | 3.61 | 24777.78 | 8807.05 | 3.18 |
日K线
周K线
月K线
