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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 50.99 | 52.60 | 49.10 | 49.98 | +1.67% | 3.82 | 3.39% |
| 2026-01-16 | 44.32 | 49.16 | 44.32 | 49.16 | +10.00% | 3.48 | 3.27% |
| 2026-01-15 | 45.30 | 47.59 | 43.91 | 44.69 | -1.54% | 2.16 | 2.13% |
| 2026-01-14 | 44.47 | 46.25 | 43.23 | 45.39 | +1.32% | 1.68 | 1.69% |
| 2026-01-13 | 46.00 | 46.50 | 43.90 | 44.80 | 0.00% | 1.77 | 1.75% |
| 2026-01-12 | 43.24 | 44.97 | 42.43 | 44.80 | +6.16% | 2.16 | 2.23% |
| 2026-01-09 | 43.55 | 43.70 | 40.57 | 42.20 | -2.29% | 2.64 | 2.83% |
| 2026-01-08 | 43.82 | 44.80 | 42.51 | 43.19 | -3.89% | 2.28 | 2.36% |
| 2026-01-07 | 43.33 | 45.82 | 43.33 | 44.94 | +3.74% | 2.12 | 2.13% |
| 2026-01-06 | 46.10 | 46.49 | 41.85 | 43.32 | -6.84% | 3.01 | 3.07% |
| 2026-01-05 | 47.01 | 47.45 | 44.73 | 46.50 | -1.06% | 2.16 | 2.10% |
| 2025-12-31 | 44.42 | 47.69 | 44.20 | 47.00 | +1.29% | 3.13 | 3.06% |
| 2025-12-30 | 42.63 | 46.44 | 41.18 | 46.40 | +9.90% | 3.38 | 3.43% |
| 2025-12-29 | 38.53 | 42.34 | 38.53 | 42.22 | +9.61% | 3.28 | 3.60% |
| 2025-12-26 | 39.80 | 39.90 | 37.39 | 38.52 | -1.23% | 2.44 | 2.83% |
| 2025-12-25 | 36.76 | 39.00 | 36.76 | 39.00 | +5.18% | 2.26 | 2.65% |
| 2025-12-24 | 35.99 | 37.50 | 35.71 | 37.08 | +1.31% | 2.03 | 2.46% |
| 2025-12-23 | 35.80 | 36.68 | 33.41 | 36.60 | +4.57% | 2.01 | 2.57% |
| 2025-12-22 | 36.04 | 38.88 | 34.64 | 35.00 | -2.83% | 3.23 | 3.99% |
| 2025-12-19 | 33.97 | 36.49 | 33.97 | 36.02 | +7.23% | 2.15 | 2.71% |