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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.96 | 8.09 | 7.77 | 8.07 | +3.99% | 0.60 | 1.33% |
| 2026-03-23 | 8.12 | 8.18 | 7.67 | 7.76 | -6.51% | 0.85 | 1.89% |
| 2026-03-20 | 8.44 | 8.51 | 8.30 | 8.30 | -1.66% | 0.61 | 1.27% |
| 2026-03-19 | 8.88 | 8.97 | 8.31 | 8.44 | -5.80% | 1.17 | 2.40% |
| 2026-03-18 | 9.00 | 9.10 | 8.88 | 8.96 | -0.55% | 0.35 | 0.69% |
| 2026-03-17 | 9.18 | 9.24 | 9.01 | 9.01 | -1.42% | 0.39 | 0.75% |
| 2026-03-16 | 9.14 | 9.26 | 9.06 | 9.14 | +0.55% | 0.45 | 0.87% |
| 2026-03-13 | 9.09 | 9.20 | 9.00 | 9.09 | 0.00% | 0.49 | 0.94% |
| 2026-03-12 | 9.13 | 9.19 | 9.05 | 9.09 | -0.44% | 0.73 | 1.40% |
| 2026-03-11 | 9.12 | 9.16 | 9.00 | 9.13 | +0.22% | 0.54 | 1.05% |
| 2026-03-10 | 8.97 | 9.13 | 8.96 | 9.11 | +2.82% | 0.65 | 1.26% |
| 2026-03-09 | 8.90 | 8.98 | 8.78 | 8.86 | -3.38% | 1.09 | 2.15% |
| 2026-03-06 | 9.00 | 9.19 | 8.96 | 9.17 | +2.34% | 0.54 | 1.04% |
| 2026-03-05 | 8.93 | 9.03 | 8.87 | 8.96 | +1.70% | 0.53 | 1.04% |
| 2026-03-04 | 8.87 | 8.96 | 8.71 | 8.81 | -1.01% | 0.78 | 1.56% |
| 2026-03-03 | 9.18 | 9.31 | 8.87 | 8.90 | -3.26% | 0.87 | 1.67% |
| 2026-03-02 | 9.30 | 9.38 | 9.06 | 9.20 | -2.95% | 1.22 | 2.33% |
| 2026-02-27 | 9.46 | 9.50 | 9.35 | 9.48 | -0.42% | 0.59 | 1.10% |
| 2026-02-26 | 9.77 | 9.79 | 9.42 | 9.52 | -2.46% | 0.97 | 1.78% |
| 2026-02-25 | 9.66 | 9.83 | 9.65 | 9.76 | +0.62% | 0.92 | 1.65% |