合众思壮(002383)股票行情
合众思壮(002383)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 9.30 | 9.27 | -0.12 | -1.28% | 9.23 | 9.38 | 129180 | 11985.06 | 1.74% |
| 2025-09-12 | 9.45 | 9.39 | -0.05 | -0.53% | 9.37 | 9.51 | 151728 | 14320.52 | 2.05% |
| 2025-09-11 | 9.31 | 9.44 | 0.10 | 1.07% | 9.22 | 9.45 | 151303 | 14182.46 | 2.04% |
| 2025-09-10 | 9.29 | 9.34 | 0.05 | 0.54% | 9.29 | 9.44 | 112826 | 10539.01 | 1.52% |
| 2025-09-09 | 9.50 | 9.29 | -0.23 | -2.42% | 9.26 | 9.51 | 166535 | 15600.44 | 2.25% |
| 2025-09-08 | 9.35 | 9.52 | 0.19 | 2.04% | 9.30 | 9.55 | 204935 | 19313.29 | 2.77% |
| 2025-09-05 | 9.29 | 9.33 | 0.10 | 1.08% | 9.18 | 9.34 | 175049 | 16222.33 | 2.36% |
| 2025-09-04 | 9.51 | 9.23 | -0.28 | -2.94% | 9.10 | 9.61 | 276108 | 25825.52 | 3.73% |
| 2025-09-03 | 10.22 | 9.51 | -0.71 | -6.95% | 9.47 | 10.22 | 372128 | 36373.11 | 5.03% |
| 2025-09-02 | 10.85 | 10.22 | -0.58 | -5.37% | 10.00 | 10.88 | 503304 | 51854.91 | 6.80% |
| 2025-09-01 | 10.87 | 10.80 | -0.11 | -1.01% | 10.59 | 10.89 | 411491 | 44260.67 | 5.56% |
| 2025-08-29 | 10.91 | 10.91 | 0.01 | 0.09% | 10.77 | 11.15 | 539281 | 58947.89 | 7.28% |
| 2025-08-28 | 10.59 | 10.90 | 0.50 | 4.81% | 10.59 | 11.20 | 754114 | 81829.34 | 10.19% |
| 2025-08-27 | 10.81 | 10.40 | -0.46 | -4.24% | 10.38 | 10.98 | 466488 | 49852.86 | 6.30% |
| 2025-08-26 | 10.66 | 10.86 | 0.07 | 0.65% | 10.61 | 11.20 | 570906 | 62297.34 | 7.71% |
| 2025-08-25 | 10.52 | 10.79 | 0.34 | 3.25% | 10.39 | 10.88 | 648919 | 68977.58 | 8.76% |
| 2025-08-22 | 10.27 | 10.45 | 0.16 | 1.55% | 10.22 | 10.45 | 268768 | 27839.62 | 3.63% |
| 2025-08-21 | 10.42 | 10.29 | -0.17 | -1.63% | 10.21 | 10.49 | 284575 | 29414.26 | 3.84% |
| 2025-08-20 | 10.46 | 10.46 | 0.00 | 0.00% | 10.36 | 10.63 | 280767 | 29343.49 | 3.79% |
| 2025-08-19 | 10.50 | 10.46 | -0.10 | -0.95% | 10.33 | 10.57 | 334594 | 34954.80 | 4.52% |
| 2025-08-18 | 10.43 | 10.56 | 0.12 | 1.15% | 10.40 | 10.63 | 444925 | 46862.96 | 6.01% |
| 2025-08-15 | 10.44 | 10.44 | -0.06 | -0.57% | 10.39 | 10.54 | 425960 | 44539.18 | 5.75% |
| 2025-08-14 | 11.00 | 10.50 | -0.60 | -5.41% | 10.43 | 11.00 | 568369 | 60551.72 | 7.68% |
| 2025-08-13 | 10.62 | 11.10 | 0.40 | 3.74% | 10.58 | 11.50 | 795564 | 87077.92 | 10.75% |
| 2025-08-12 | 10.47 | 10.70 | 0.19 | 1.81% | 10.40 | 10.87 | 513678 | 54901.88 | 6.94% |
| 2025-08-11 | 10.49 | 10.51 | 0.03 | 0.29% | 10.36 | 10.65 | 544864 | 57389.08 | 7.36% |
| 2025-08-08 | 10.11 | 10.48 | 0.31 | 3.05% | 10.10 | 10.50 | 623778 | 64560.21 | 8.43% |
| 2025-08-07 | 10.10 | 10.17 | 0.07 | 0.69% | 9.98 | 10.30 | 317490 | 32133.88 | 4.29% |
| 2025-08-06 | 9.94 | 10.10 | 0.10 | 1.00% | 9.94 | 10.18 | 308988 | 31216.39 | 4.17% |
| 2025-08-05 | 9.74 | 10.00 | 0.25 | 2.56% | 9.71 | 10.17 | 330068 | 33101.61 | 4.46% |
| 2025-08-04 | 9.47 | 9.75 | 0.15 | 1.56% | 9.43 | 9.76 | 183986 | 17830.73 | 2.49% |
| 2025-08-01 | 9.86 | 9.60 | -0.31 | -3.13% | 9.51 | 9.87 | 274960 | 26542.79 | 3.71% |
| 2025-07-31 | 10.00 | 9.91 | -0.22 | -2.17% | 9.86 | 10.27 | 281224 | 28166.49 | 3.80% |
| 2025-07-30 | 9.95 | 10.13 | 0.13 | 1.30% | 9.92 | 10.35 | 423913 | 43216.81 | 5.73% |
| 2025-07-29 | 9.93 | 10.00 | 0.03 | 0.30% | 9.82 | 10.05 | 185737 | 18398.72 | 2.51% |
| 2025-07-28 | 9.94 | 9.97 | 0.06 | 0.61% | 9.86 | 10.04 | 156492 | 15624.27 | 2.11% |
| 2025-07-25 | 10.02 | 9.91 | -0.12 | -1.20% | 9.89 | 10.02 | 166971 | 16584.65 | 2.26% |
| 2025-07-24 | 9.85 | 10.03 | 0.22 | 2.24% | 9.83 | 10.07 | 238689 | 23772.08 | 3.22% |
| 2025-07-23 | 10.08 | 9.81 | -0.29 | -2.87% | 9.81 | 10.08 | 223204 | 22150.14 | 3.01% |
| 2025-07-22 | 10.06 | 10.10 | 0.04 | 0.40% | 9.98 | 10.14 | 266652 | 26810.41 | 3.60% |
| 2025-07-21 | 9.84 | 10.06 | 0.22 | 2.24% | 9.78 | 10.10 | 280217 | 27953.08 | 3.78% |
| 2025-07-18 | 9.88 | 9.84 | -0.03 | -0.30% | 9.78 | 9.92 | 178727 | 17574.80 | 2.41% |
| 2025-07-17 | 9.70 | 9.87 | 0.17 | 1.75% | 9.66 | 9.87 | 227133 | 22259.30 | 3.07% |
| 2025-07-16 | 9.66 | 9.70 | 0.04 | 0.41% | 9.64 | 9.77 | 142669 | 13846.26 | 1.93% |
| 2025-07-15 | 9.90 | 9.66 | -0.26 | -2.62% | 9.57 | 9.90 | 328750 | 31824.10 | 4.44% |
| 2025-07-14 | 9.88 | 9.92 | 0.04 | 0.40% | 9.80 | 9.95 | 187701 | 18569.67 | 2.54% |
| 2025-07-11 | 9.85 | 9.88 | -0.01 | -0.10% | 9.80 | 9.93 | 266875 | 26360.46 | 3.60% |
| 2025-07-10 | 10.14 | 9.89 | -0.33 | -3.23% | 9.81 | 10.15 | 445951 | 44208.45 | 6.02% |
| 2025-07-09 | 10.47 | 10.22 | -0.23 | -2.20% | 10.16 | 10.53 | 361455 | 37436.05 | 4.88% |
| 2025-07-08 | 10.35 | 10.45 | 0.10 | 0.97% | 10.21 | 10.47 | 261808 | 27153.86 | 3.54% |
| 2025-07-07 | 10.28 | 10.35 | -0.06 | -0.58% | 10.13 | 10.66 | 303434 | 31617.33 | 4.10% |
| 2025-07-04 | 10.76 | 10.41 | -0.44 | -4.06% | 10.36 | 10.80 | 477789 | 50103.98 | 6.45% |
| 2025-07-03 | 10.62 | 10.85 | 0.09 | 0.84% | 10.59 | 11.09 | 418515 | 45479.62 | 5.65% |
| 2025-07-02 | 11.17 | 10.76 | -0.45 | -4.01% | 10.67 | 11.17 | 607089 | 65896.45 | 8.20% |
| 2025-07-01 | 10.94 | 11.21 | 0.27 | 2.47% | 10.82 | 11.33 | 912707 | 100630.52 | 12.33% |
| 2025-06-30 | 10.59 | 10.94 | 0.37 | 3.50% | 10.53 | 10.94 | 795408 | 86182.81 | 10.74% |
| 2025-06-27 | 10.83 | 10.57 | -0.24 | -2.22% | 10.55 | 10.97 | 1089900 | 117152.52 | 14.72% |
| 2025-06-26 | 10.21 | 10.81 | 0.50 | 4.85% | 10.16 | 11.34 | 1515874 | 167039.56 | 20.47% |
| 2025-06-25 | 10.17 | 10.31 | 0.08 | 0.78% | 10.13 | 10.64 | 714095 | 73986.22 | 9.65% |
| 2025-06-24 | 10.26 | 10.23 | -0.36 | -3.40% | 10.16 | 10.44 | 696630 | 71714.41 | 9.41% |
| 2025-06-23 | 10.28 | 10.59 | 0.22 | 2.12% | 10.13 | 10.83 | 749439 | 78680.20 | 10.12% |
| 2025-06-20 | 10.00 | 10.37 | 0.38 | 3.80% | 9.77 | 10.50 | 735686 | 75191.06 | 9.94% |
| 2025-06-19 | 10.26 | 9.99 | -0.39 | -3.76% | 9.92 | 10.42 | 617593 | 62441.14 | 8.34% |
| 2025-06-18 | 10.27 | 10.38 | -0.16 | -1.52% | 10.27 | 10.80 | 917040 | 96440.47 | 12.39% |
| 2025-06-17 | 9.92 | 10.54 | 0.51 | 5.08% | 9.77 | 10.82 | 1016016 | 103912.48 | 13.72% |
| 2025-06-16 | 10.10 | 10.03 | -0.05 | -0.50% | 9.75 | 10.20 | 911201 | 91092.23 | 12.31% |
| 2025-06-13 | 9.47 | 10.08 | 0.62 | 6.55% | 9.21 | 10.41 | 1152921 | 114326.95 | 15.57% |
| 2025-06-12 | 9.62 | 9.46 | -0.23 | -2.37% | 9.37 | 9.65 | 361879 | 34396.76 | 4.89% |
| 2025-06-11 | 9.71 | 9.69 | -0.11 | -1.12% | 9.47 | 9.77 | 353003 | 34084.11 | 4.77% |
| 2025-06-10 | 9.62 | 9.80 | 0.22 | 2.30% | 9.55 | 10.00 | 687301 | 66939.88 | 9.28% |
| 2025-06-09 | 9.52 | 9.58 | 0.06 | 0.63% | 9.48 | 9.63 | 310215 | 29628.05 | 4.19% |
| 2025-06-06 | 9.67 | 9.52 | -0.19 | -1.96% | 9.46 | 9.83 | 430474 | 41295.87 | 5.81% |
| 2025-06-05 | 9.71 | 9.71 | 0.00 | 0.00% | 9.54 | 9.90 | 562462 | 54543.59 | 7.60% |
| 2025-06-04 | 10.00 | 9.71 | -0.14 | -1.42% | 9.71 | 10.46 | 645340 | 63726.01 | 8.72% |
| 2025-06-03 | 9.82 | 9.85 | 0.05 | 0.51% | 9.68 | 9.98 | 688778 | 67729.45 | 9.30% |
| 2025-05-30 | 9.88 | 9.80 | -0.17 | -1.71% | 9.77 | 10.35 | 1378045 | 137355.23 | 18.61% |
| 2025-05-29 | 8.99 | 9.97 | 0.91 | 10.04% | 8.99 | 9.97 | 1019509 | 99529.72 | 13.77% |
| 2025-05-28 | 9.11 | 9.06 | -0.15 | -1.63% | 9.00 | 9.27 | 341403 | 31137.51 | 4.61% |
| 2025-05-27 | 8.85 | 9.21 | 0.29 | 3.25% | 8.79 | 9.33 | 510639 | 46415.14 | 6.90% |
| 2025-05-26 | 8.75 | 8.92 | 0.04 | 0.45% | 8.68 | 8.94 | 340370 | 30021.86 | 4.60% |
深证大盘股票行情在线 K线走势图
