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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 30.77 | 31.09 | 30.31 | 30.62 | -0.55% | 1.09 | 1.60% |
| 2026-04-21 | 30.60 | 31.45 | 30.40 | 30.79 | -0.39% | 1.25 | 1.83% |
| 2026-04-20 | 30.59 | 31.49 | 30.12 | 30.91 | +2.01% | 1.96 | 2.85% |
| 2026-04-17 | 30.80 | 30.80 | 29.80 | 30.30 | -1.85% | 1.99 | 2.96% |
| 2026-04-16 | 32.50 | 32.50 | 30.42 | 30.87 | -6.93% | 3.66 | 5.32% |
| 2026-04-15 | 30.26 | 33.17 | 29.90 | 33.17 | +10.02% | 3.57 | 4.98% |
| 2026-04-14 | 30.97 | 30.99 | 29.63 | 30.15 | -3.12% | 2.41 | 3.59% |
| 2026-04-13 | 33.65 | 33.65 | 31.03 | 31.12 | -7.46% | 3.27 | 4.65% |
| 2026-04-10 | 36.52 | 37.20 | 33.37 | 33.63 | -7.91% | 4.32 | 5.67% |
| 2026-04-09 | 33.33 | 36.52 | 32.50 | 36.52 | +10.00% | 2.06 | 2.63% |
| 2026-04-08 | 32.18 | 33.37 | 32.18 | 33.20 | +4.76% | 0.91 | 1.24% |
| 2026-04-07 | 31.39 | 32.15 | 31.10 | 31.69 | +0.03% | 0.56 | 0.80% |
| 2026-04-03 | 31.98 | 32.18 | 31.35 | 31.68 | -0.81% | 0.49 | 0.69% |
| 2026-04-02 | 32.80 | 32.80 | 31.72 | 31.94 | -2.32% | 0.51 | 0.71% |
| 2026-04-01 | 32.62 | 32.85 | 32.00 | 32.70 | +2.44% | 0.60 | 0.84% |
| 2026-03-31 | 32.65 | 32.85 | 31.90 | 31.92 | -0.96% | 0.85 | 1.18% |
| 2026-03-30 | 32.00 | 32.69 | 31.83 | 32.23 | -0.65% | 0.86 | 1.20% |
| 2026-03-27 | 32.00 | 33.25 | 31.53 | 32.44 | +1.63% | 1.12 | 1.54% |
| 2026-03-26 | 32.76 | 33.31 | 31.70 | 31.92 | -2.62% | 0.77 | 1.07% |
| 2026-03-25 | 32.96 | 33.28 | 32.35 | 32.78 | +0.43% | 0.73 | 1.00% |