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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 41.36 | 41.48 | 37.96 | 38.58 | -5.58% | 3.37 | 3.87% |
| 2026-02-13 | 43.01 | 44.00 | 40.86 | 40.86 | -6.18% | 2.40 | 2.57% |
| 2026-02-12 | 44.04 | 44.59 | 43.28 | 43.55 | -1.29% | 1.24 | 1.27% |
| 2026-02-11 | 44.90 | 45.85 | 44.02 | 44.12 | -1.74% | 1.20 | 1.21% |
| 2026-02-10 | 44.34 | 45.12 | 43.50 | 44.90 | +1.26% | 1.28 | 1.29% |
| 2026-02-09 | 45.00 | 45.00 | 42.58 | 44.34 | +0.77% | 1.86 | 1.92% |
| 2026-02-06 | 43.25 | 44.38 | 42.76 | 44.00 | +0.78% | 1.40 | 1.45% |
| 2026-02-05 | 44.10 | 45.10 | 43.50 | 43.66 | -2.57% | 1.72 | 1.75% |
| 2026-02-04 | 43.62 | 46.20 | 43.62 | 44.81 | +2.33% | 3.08 | 3.06% |
| 2026-02-03 | 45.10 | 45.80 | 42.11 | 43.79 | -2.90% | 4.27 | 4.41% |
| 2026-02-02 | 46.10 | 47.70 | 45.00 | 45.10 | -4.39% | 2.65 | 2.59% |
| 2026-01-30 | 46.00 | 48.12 | 44.86 | 47.17 | +3.76% | 3.65 | 3.52% |
| 2026-01-29 | 45.00 | 47.97 | 44.01 | 45.46 | +0.35% | 3.50 | 3.41% |
| 2026-01-28 | 48.35 | 48.87 | 44.50 | 45.30 | -7.85% | 4.36 | 4.22% |
| 2026-01-27 | 51.20 | 52.83 | 47.83 | 49.16 | -3.98% | 3.83 | 3.49% |
| 2026-01-26 | 50.84 | 54.28 | 50.11 | 51.20 | -1.20% | 4.32 | 3.74% |
| 2026-01-23 | 46.66 | 54.18 | 46.66 | 51.82 | -0.04% | 8.83 | 7.91% |
| 2026-01-22 | 55.55 | 56.37 | 51.84 | 51.84 | -10.00% | 2.90 | 2.46% |
| 2026-01-21 | 53.49 | 58.84 | 51.90 | 57.60 | +7.66% | 5.67 | 4.48% |
| 2026-01-20 | 50.60 | 54.98 | 50.00 | 53.50 | +7.04% | 6.02 | 5.05% |