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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.01 | 17.43 | 16.80 | 16.98 | -1.16% | 0.75 | 1.98% |
| 2025-09-16 | 16.69 | 17.23 | 16.20 | 17.18 | +3.43% | 1.16 | 3.08% |
| 2025-09-15 | 16.88 | 17.20 | 16.49 | 16.61 | -1.60% | 0.88 | 2.36% |
| 2025-09-12 | 16.52 | 17.12 | 16.26 | 16.88 | +1.32% | 1.30 | 3.51% |
| 2025-09-11 | 15.77 | 16.77 | 15.66 | 16.66 | +5.51% | 1.92 | 5.25% |
| 2025-09-10 | 15.26 | 16.08 | 15.01 | 15.79 | +0.89% | 1.76 | 5.10% |
| 2025-09-09 | 14.89 | 16.32 | 14.75 | 15.65 | +5.46% | 2.10 | 6.10% |
| 2025-09-08 | 14.80 | 15.28 | 14.74 | 14.84 | -1.85% | 0.81 | 2.43% |
| 2025-09-05 | 14.28 | 15.20 | 14.24 | 15.12 | +5.66% | 1.14 | 3.45% |
| 2025-09-04 | 14.13 | 14.45 | 13.84 | 14.31 | +1.27% | 0.76 | 2.41% |
| 2025-09-03 | 14.14 | 14.54 | 14.04 | 14.13 | -0.14% | 0.81 | 2.56% |
| 2025-09-02 | 14.89 | 14.89 | 14.03 | 14.15 | -4.97% | 1.22 | 3.85% |
| 2025-09-01 | 15.08 | 15.20 | 14.46 | 14.89 | -1.72% | 1.87 | 5.67% |
| 2025-08-29 | 16.59 | 16.99 | 15.15 | 15.15 | -3.63% | 2.95 | 8.31% |
| 2025-08-28 | 14.73 | 15.72 | 14.59 | 15.72 | +10.01% | 1.28 | 3.70% |
| 2025-08-27 | 14.99 | 15.20 | 14.18 | 14.29 | -4.16% | 0.84 | 2.56% |
| 2025-08-26 | 15.36 | 15.36 | 14.81 | 14.91 | -2.80% | 1.01 | 3.02% |
| 2025-08-25 | 15.88 | 15.90 | 15.16 | 15.34 | -1.73% | 0.94 | 2.73% |
| 2025-08-22 | 15.67 | 15.99 | 15.47 | 15.61 | +0.58% | 1.30 | 3.72% |
| 2025-08-21 | 14.68 | 16.28 | 14.52 | 15.52 | +4.72% | 1.92 | 5.56% |