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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.00 | 34.00 | 32.60 | 33.59 | +3.74% | 2.10 | 2.82% |
| 2025-12-17 | 31.68 | 34.40 | 31.68 | 32.38 | -8.01% | 3.19 | 4.37% |
| 2025-12-16 | 34.50 | 37.58 | 34.30 | 35.20 | +0.34% | 3.76 | 4.69% |
| 2025-12-15 | 33.30 | 35.08 | 32.77 | 35.08 | +5.57% | 2.79 | 3.68% |
| 2025-12-12 | 33.50 | 34.80 | 32.05 | 33.23 | 0.00% | 2.62 | 3.50% |
| 2025-12-11 | 33.37 | 35.26 | 32.48 | 33.23 | -3.37% | 3.40 | 4.57% |
| 2025-12-10 | 31.05 | 34.43 | 30.66 | 34.39 | +9.87% | 4.39 | 5.96% |
| 2025-12-09 | 30.38 | 31.30 | 29.42 | 31.30 | +3.92% | 2.91 | 4.26% |
| 2025-12-08 | 30.78 | 31.30 | 28.44 | 30.12 | -2.08% | 3.08 | 4.66% |
| 2025-12-05 | 29.36 | 31.06 | 28.79 | 30.76 | +7.89% | 3.90 | 5.79% |
| 2025-12-04 | 28.11 | 31.01 | 28.11 | 28.51 | -5.88% | 4.63 | 7.16% |
| 2025-12-03 | 31.46 | 32.00 | 30.29 | 30.29 | -10.01% | 1.70 | 2.47% |
| 2025-12-02 | 31.15 | 33.66 | 30.18 | 33.66 | +10.00% | 5.73 | 8.04% |
| 2025-12-01 | 28.93 | 31.28 | 27.48 | 30.60 | +6.77% | 6.26 | 9.44% |
| 2025-11-28 | 26.00 | 28.66 | 26.00 | 28.66 | +10.02% | 5.50 | 8.88% |
| 2025-11-27 | 23.01 | 26.06 | 22.98 | 26.05 | +9.96% | 6.45 | 11.49% |
| 2025-11-26 | 24.00 | 25.30 | 23.60 | 23.69 | -6.33% | 4.94 | 9.13% |
| 2025-11-25 | 23.63 | 25.29 | 22.76 | 25.29 | +10.00% | 6.57 | 12.20% |
| 2025-11-24 | 21.18 | 22.99 | 19.78 | 22.99 | +10.00% | 3.71 | 7.70% |
| 2025-11-21 | 20.90 | 20.90 | 19.72 | 20.90 | +10.00% | 5.64 | 12.22% |