梦百合 sh.603313
5.77
-1.03%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.65 | 8.73 | 8.49 | 8.50 | -0.82% | 0.80 | 1.62% |
| 2025-07-22 | 8.71 | 8.73 | 8.46 | 8.57 | -1.27% | 0.92 | 1.87% |
| 2025-07-21 | 8.56 | 8.81 | 8.56 | 8.68 | +0.58% | 0.69 | 1.39% |
| 2025-07-18 | 8.73 | 8.78 | 8.57 | 8.63 | -0.58% | 0.62 | 1.26% |
| 2025-07-17 | 8.67 | 8.72 | 8.56 | 8.68 | -0.12% | 0.96 | 1.96% |
| 2025-07-16 | 8.94 | 9.06 | 8.67 | 8.69 | -2.90% | 1.53 | 3.03% |
| 2025-07-15 | 9.19 | 9.19 | 8.41 | 8.95 | -3.35% | 2.80 | 5.62% |
| 2025-07-14 | 9.03 | 9.30 | 8.92 | 9.26 | +2.32% | 0.98 | 1.88% |
| 2025-07-11 | 9.06 | 9.14 | 9.02 | 9.05 | -0.33% | 0.64 | 1.24% |
| 2025-07-10 | 9.12 | 9.16 | 9.00 | 9.08 | -0.33% | 0.71 | 1.37% |
| 2025-07-09 | 9.15 | 9.24 | 9.05 | 9.11 | -0.98% | 0.89 | 1.71% |
| 2025-07-08 | 9.25 | 9.30 | 9.12 | 9.20 | +0.33% | 1.02 | 1.94% |
| 2025-07-07 | 8.80 | 9.34 | 8.79 | 9.17 | +4.20% | 1.64 | 3.14% |
| 2025-07-04 | 9.03 | 9.06 | 8.79 | 8.80 | -2.76% | 0.99 | 1.96% |
| 2025-07-03 | 8.75 | 9.14 | 8.69 | 9.05 | +4.14% | 1.56 | 3.05% |
| 2025-07-02 | 8.69 | 8.72 | 8.58 | 8.69 | -0.11% | 0.65 | 1.32% |
| 2025-07-01 | 8.50 | 8.77 | 8.46 | 8.70 | +2.35% | 0.93 | 1.88% |
| 2025-06-30 | 8.34 | 8.52 | 8.34 | 8.50 | +1.19% | 0.63 | 1.31% |
| 2025-06-27 | 8.32 | 8.51 | 8.25 | 8.40 | +0.72% | 0.67 | 1.40% |
| 2025-06-26 | 8.41 | 8.50 | 8.31 | 8.34 | -0.71% | 0.69 | 1.45% |