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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.99 | 9.27 | 8.76 | 8.95 | +3.83% | 2.22 | 4.35% |
| 2025-09-16 | 8.59 | 8.64 | 8.45 | 8.62 | 0.00% | 0.68 | 1.40% |
| 2025-09-15 | 8.61 | 8.71 | 8.51 | 8.62 | -0.12% | 0.63 | 1.28% |
| 2025-09-12 | 8.88 | 8.89 | 8.62 | 8.63 | -2.38% | 0.64 | 1.30% |
| 2025-09-11 | 8.92 | 8.92 | 8.73 | 8.84 | -0.23% | 0.67 | 1.32% |
| 2025-09-10 | 8.93 | 8.93 | 8.82 | 8.86 | -0.56% | 0.41 | 0.81% |
| 2025-09-09 | 8.93 | 9.03 | 8.85 | 8.91 | +0.23% | 0.58 | 1.14% |
| 2025-09-08 | 8.73 | 8.98 | 8.71 | 8.89 | +2.66% | 0.73 | 1.44% |
| 2025-09-05 | 8.60 | 8.66 | 8.43 | 8.66 | +1.05% | 0.59 | 1.21% |
| 2025-09-04 | 8.47 | 8.70 | 8.41 | 8.57 | +1.42% | 0.82 | 1.68% |
| 2025-09-03 | 8.57 | 8.62 | 8.42 | 8.45 | -1.28% | 0.54 | 1.11% |
| 2025-09-02 | 8.69 | 8.73 | 8.44 | 8.56 | -1.83% | 0.67 | 1.36% |
| 2025-09-01 | 8.61 | 8.76 | 8.50 | 8.72 | +1.04% | 0.77 | 1.57% |
| 2025-08-29 | 8.68 | 8.72 | 8.58 | 8.63 | -0.46% | 0.66 | 1.34% |
| 2025-08-28 | 8.73 | 8.90 | 8.43 | 8.67 | -1.03% | 0.87 | 1.77% |
| 2025-08-27 | 9.12 | 9.18 | 8.76 | 8.76 | -3.84% | 1.14 | 2.23% |
| 2025-08-26 | 8.94 | 9.22 | 8.86 | 9.11 | +1.90% | 1.35 | 2.61% |
| 2025-08-25 | 8.95 | 9.12 | 8.84 | 8.94 | +1.02% | 1.29 | 2.53% |
| 2025-08-22 | 8.92 | 8.92 | 8.75 | 8.85 | -0.78% | 0.91 | 1.81% |
| 2025-08-21 | 8.86 | 8.95 | 8.79 | 8.92 | +0.34% | 0.94 | 1.85% |