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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.00 | 15.05 | 14.66 | 14.82 | -1.20% | 0.78 | 2.36% |
| 2025-08-19 | 14.60 | 15.39 | 14.50 | 15.00 | +0.54% | 1.56 | 4.65% |
| 2025-08-18 | 14.28 | 15.30 | 14.02 | 14.92 | +4.26% | 1.89 | 5.81% |
| 2025-08-15 | 14.33 | 14.70 | 13.91 | 14.31 | -0.69% | 1.64 | 5.17% |
| 2025-08-14 | 13.78 | 15.35 | 13.78 | 14.41 | +3.30% | 2.27 | 6.94% |
| 2025-08-13 | 13.76 | 14.05 | 13.50 | 13.95 | -1.90% | 2.04 | 6.66% |
| 2025-08-12 | 16.36 | 16.36 | 14.01 | 14.22 | -4.37% | 3.00 | 9.11% |
| 2025-08-11 | 13.55 | 14.87 | 13.44 | 14.87 | +9.99% | 0.78 | 2.38% |
| 2025-08-08 | 13.47 | 13.73 | 13.40 | 13.52 | 0.00% | 0.37 | 1.22% |
| 2025-08-07 | 13.59 | 13.76 | 13.14 | 13.52 | +2.35% | 0.73 | 2.41% |
| 2025-08-06 | 13.16 | 13.37 | 13.10 | 13.21 | +0.30% | 0.20 | 0.67% |
| 2025-08-05 | 12.96 | 13.22 | 12.88 | 13.17 | +2.17% | 0.37 | 1.26% |
| 2025-08-04 | 12.87 | 13.00 | 12.68 | 12.89 | +0.08% | 0.33 | 1.17% |
| 2025-08-01 | 12.64 | 12.92 | 12.63 | 12.88 | +1.74% | 0.21 | 0.75% |
| 2025-07-31 | 12.96 | 13.07 | 12.61 | 12.66 | -1.48% | 0.34 | 1.18% |
| 2025-07-30 | 13.03 | 13.09 | 12.77 | 12.85 | -1.46% | 0.37 | 1.28% |
| 2025-07-29 | 13.40 | 13.45 | 12.94 | 13.04 | -1.44% | 0.32 | 1.10% |
| 2025-07-28 | 13.48 | 13.59 | 13.21 | 13.23 | -1.85% | 0.56 | 1.90% |
| 2025-07-25 | 12.83 | 13.94 | 12.74 | 13.48 | +5.31% | 1.21 | 4.06% |
| 2025-07-24 | 13.00 | 13.13 | 12.76 | 12.80 | -1.99% | 0.53 | 1.85% |