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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.90 | 7.91 | 7.77 | 7.80 | -1.52% | 0.42 | 0.93% |
| 2026-04-21 | 7.92 | 7.99 | 7.87 | 7.92 | -0.75% | 0.33 | 0.73% |
| 2026-04-20 | 7.81 | 8.09 | 7.74 | 7.98 | +2.31% | 0.63 | 1.38% |
| 2026-04-17 | 8.05 | 8.05 | 7.76 | 7.80 | -3.23% | 0.64 | 1.42% |
| 2026-04-16 | 8.00 | 8.08 | 7.97 | 8.06 | +0.75% | 0.25 | 0.55% |
| 2026-04-15 | 8.07 | 8.10 | 7.97 | 8.00 | -0.87% | 0.29 | 0.64% |
| 2026-04-14 | 8.17 | 8.17 | 7.97 | 8.07 | +0.12% | 0.32 | 0.70% |
| 2026-04-13 | 8.12 | 8.21 | 7.99 | 8.06 | -1.23% | 0.45 | 0.97% |
| 2026-04-10 | 8.02 | 8.27 | 7.98 | 8.16 | +2.13% | 0.43 | 0.93% |
| 2026-04-09 | 8.19 | 8.19 | 7.98 | 7.99 | -2.44% | 0.31 | 0.67% |
| 2026-04-08 | 8.08 | 8.19 | 8.02 | 8.19 | +3.80% | 0.45 | 0.97% |
| 2026-04-07 | 7.81 | 7.90 | 7.72 | 7.89 | +0.90% | 0.28 | 0.64% |
| 2026-04-03 | 8.03 | 8.07 | 7.78 | 7.82 | -2.74% | 0.34 | 0.77% |
| 2026-04-02 | 8.27 | 8.27 | 8.00 | 8.04 | -2.43% | 0.38 | 0.81% |
| 2026-04-01 | 8.29 | 8.31 | 8.08 | 8.24 | +0.86% | 0.43 | 0.92% |
| 2026-03-31 | 8.05 | 8.34 | 8.03 | 8.17 | +1.36% | 0.91 | 1.96% |
| 2026-03-30 | 8.19 | 8.36 | 7.95 | 8.06 | -3.47% | 1.01 | 2.20% |
| 2026-03-27 | 8.09 | 8.36 | 8.05 | 8.35 | +2.08% | 0.39 | 0.82% |
| 2026-03-26 | 8.28 | 8.38 | 8.13 | 8.18 | -0.97% | 0.35 | 0.74% |
| 2026-03-25 | 8.09 | 8.27 | 8.01 | 8.26 | +2.35% | 0.46 | 0.98% |