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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.76 | 16.98 | 16.28 | 16.39 | -2.32% | 0.42 | 1.13% |
| 2025-10-22 | 16.40 | 17.05 | 16.35 | 16.78 | +2.32% | 0.65 | 1.73% |
| 2025-10-21 | 16.03 | 16.59 | 15.95 | 16.40 | +1.86% | 0.69 | 1.89% |
| 2025-10-20 | 16.32 | 16.47 | 15.99 | 16.10 | -0.31% | 0.49 | 1.36% |
| 2025-10-17 | 16.70 | 16.78 | 16.11 | 16.15 | -2.00% | 0.83 | 2.28% |
| 2025-10-16 | 17.40 | 17.72 | 16.30 | 16.48 | -6.10% | 1.19 | 3.17% |
| 2025-10-15 | 17.44 | 17.85 | 17.39 | 17.55 | +0.34% | 0.75 | 1.90% |
| 2025-10-14 | 17.48 | 18.58 | 17.36 | 17.49 | -2.07% | 0.97 | 2.46% |
| 2025-10-13 | 17.11 | 18.02 | 17.00 | 17.86 | -0.83% | 0.90 | 2.26% |
| 2025-10-10 | 18.68 | 18.76 | 17.94 | 18.01 | -1.64% | 1.16 | 2.83% |
| 2025-10-09 | 19.40 | 19.88 | 18.00 | 18.31 | -5.18% | 1.81 | 4.35% |
| 2025-09-30 | 18.88 | 19.60 | 18.41 | 19.31 | +5.00% | 2.29 | 5.39% |
| 2025-09-29 | 18.09 | 18.95 | 17.04 | 18.39 | -2.85% | 2.88 | 7.23% |
| 2025-09-26 | 17.07 | 18.93 | 17.04 | 18.93 | +9.99% | 1.54 | 3.78% |
| 2025-09-25 | 17.60 | 18.27 | 17.00 | 17.21 | -1.49% | 1.30 | 3.33% |
| 2025-09-24 | 17.91 | 17.98 | 17.41 | 17.47 | -3.43% | 0.85 | 2.17% |
| 2025-09-23 | 18.30 | 18.71 | 17.70 | 18.09 | -1.68% | 1.63 | 4.04% |
| 2025-09-22 | 17.44 | 19.04 | 17.22 | 18.40 | +6.30% | 2.82 | 6.76% |
| 2025-09-19 | 16.20 | 17.40 | 16.11 | 17.31 | +6.85% | 1.64 | 4.33% |
| 2025-09-18 | 17.03 | 17.03 | 15.96 | 16.20 | -4.59% | 1.03 | 2.82% |