梦天家居 sh.603216
25.91
-0.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.10 | 26.47 | 25.40 | 25.91 | -0.77% | 1.72 | 2.97% |
| 2026-05-22 | 28.20 | 28.39 | 25.13 | 26.11 | -6.45% | 3.46 | 5.96% |
| 2026-05-21 | 27.40 | 30.42 | 27.38 | 27.91 | +0.94% | 4.69 | 7.11% |
| 2026-05-20 | 27.66 | 28.18 | 26.85 | 27.65 | -0.04% | 0.91 | 1.49% |
| 2026-05-19 | 28.70 | 28.70 | 27.12 | 27.66 | -3.72% | 0.96 | 1.56% |
| 2026-05-18 | 27.58 | 28.84 | 27.33 | 28.73 | +2.79% | 1.35 | 2.16% |
| 2026-05-15 | 28.80 | 29.20 | 27.62 | 27.95 | -2.85% | 1.72 | 2.74% |
| 2026-05-14 | 31.82 | 31.88 | 28.77 | 28.77 | -10.01% | 2.73 | 4.12% |
| 2026-05-13 | 29.50 | 31.97 | 29.26 | 31.97 | +10.01% | 2.47 | 3.59% |
| 2026-05-12 | 29.84 | 30.20 | 28.92 | 29.06 | -3.00% | 1.30 | 1.99% |
| 2026-05-11 | 30.48 | 30.70 | 29.89 | 29.96 | -0.86% | 1.31 | 1.94% |
| 2026-05-08 | 29.56 | 31.98 | 29.56 | 30.22 | +1.31% | 2.36 | 3.44% |
| 2026-05-07 | 29.76 | 30.10 | 29.63 | 29.83 | -0.23% | 0.61 | 0.92% |
| 2026-05-06 | 29.63 | 30.09 | 29.35 | 29.90 | +1.01% | 0.71 | 1.08% |
| 2026-04-30 | 29.62 | 29.95 | 29.25 | 29.60 | +0.07% | 0.50 | 0.76% |
| 2026-04-29 | 29.06 | 30.08 | 29.06 | 29.58 | +0.44% | 0.59 | 0.90% |
| 2026-04-28 | 30.00 | 30.00 | 29.10 | 29.45 | -1.80% | 0.67 | 1.03% |
| 2026-04-27 | 29.42 | 30.23 | 28.69 | 29.99 | +1.94% | 1.02 | 1.56% |
| 2026-04-24 | 29.43 | 29.68 | 28.83 | 29.42 | -0.64% | 0.98 | 1.50% |
| 2026-04-23 | 30.45 | 30.45 | 29.40 | 29.61 | -3.30% | 1.21 | 1.83% |