梦百合 sh.603313
5.83
+1.75%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.76 | 5.99 | 5.65 | 5.83 | +1.75% | 0.68 | 2.05% |
| 2026-05-21 | 5.91 | 5.97 | 5.72 | 5.73 | -3.05% | 0.48 | 1.42% |
| 2026-05-20 | 6.09 | 6.09 | 5.87 | 5.91 | -2.80% | 0.52 | 1.54% |
| 2026-05-19 | 5.89 | 6.12 | 5.84 | 6.08 | +3.23% | 0.93 | 2.72% |
| 2026-05-18 | 5.87 | 5.89 | 5.74 | 5.89 | -0.17% | 0.57 | 1.73% |
| 2026-05-15 | 5.96 | 5.99 | 5.86 | 5.90 | -1.67% | 0.66 | 1.97% |
| 2026-05-14 | 6.08 | 6.15 | 5.90 | 6.00 | -0.99% | 0.80 | 2.34% |
| 2026-05-13 | 6.05 | 6.15 | 6.03 | 6.06 | +0.33% | 0.63 | 1.82% |
| 2026-05-12 | 6.26 | 6.27 | 6.01 | 6.04 | -3.97% | 0.98 | 2.82% |
| 2026-05-11 | 6.41 | 6.43 | 6.15 | 6.29 | -0.47% | 0.88 | 2.49% |
| 2026-05-08 | 6.15 | 6.39 | 6.14 | 6.32 | +2.93% | 1.10 | 3.08% |
| 2026-05-07 | 6.27 | 6.30 | 6.12 | 6.14 | -1.60% | 1.26 | 3.57% |
| 2026-05-06 | 6.47 | 6.49 | 6.16 | 6.24 | -2.80% | 1.55 | 4.32% |
| 2026-04-30 | 6.80 | 6.98 | 6.33 | 6.42 | -8.02% | 2.81 | 7.49% |
| 2026-04-29 | 6.98 | 6.98 | 6.98 | 6.98 | -9.94% | 0.45 | 1.14% |
| 2026-04-28 | 7.89 | 7.90 | 7.70 | 7.75 | -2.39% | 0.38 | 0.86% |
| 2026-04-27 | 7.65 | 7.94 | 7.59 | 7.94 | +2.98% | 0.52 | 1.16% |
| 2026-04-24 | 7.71 | 7.76 | 7.62 | 7.71 | -0.26% | 0.41 | 0.95% |
| 2026-04-23 | 7.84 | 7.85 | 7.73 | 7.73 | -0.90% | 0.45 | 1.01% |
| 2026-04-22 | 7.90 | 7.91 | 7.77 | 7.80 | -1.52% | 0.42 | 0.93% |