梦网科技 sz.002123
9.62
-0.10%
2026-05-22
深圳证券交易所
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 | 9.81 | 9.90 | 9.41 | 9.62 | -0.10% | 2.37 | 3.42% |
| 2026-05-21 | 10.08 | 10.12 | 9.61 | 9.63 | -4.65% | 3.53 | 4.95% |
| 2026-05-20 | 10.32 | 10.48 | 10.07 | 10.10 | -1.66% | 6.33 | 8.57% |
| 2026-05-19 | 9.28 | 10.27 | 9.24 | 10.27 | +9.96% | 4.04 | 5.66% |
| 2026-05-18 | 9.13 | 9.42 | 9.13 | 9.34 | +1.63% | 1.31 | 1.96% |
| 2026-05-15 | 9.27 | 9.44 | 9.12 | 9.19 | -0.97% | 1.47 | 2.19% |
| 2026-05-14 | 9.73 | 9.89 | 9.28 | 9.28 | -4.53% | 2.11 | 3.10% |
| 2026-05-13 | 9.65 | 9.80 | 9.53 | 9.72 | +0.73% | 1.19 | 1.72% |
| 2026-05-12 | 9.86 | 9.90 | 9.65 | 9.65 | -2.53% | 1.55 | 2.20% |
| 2026-05-11 | 9.96 | 10.06 | 9.82 | 9.90 | 0.00% | 1.57 | 2.20% |
| 2026-05-08 | 9.79 | 9.96 | 9.75 | 9.90 | +1.12% | 1.56 | 2.19% |
| 2026-05-07 | 9.75 | 9.80 | 9.62 | 9.79 | +0.93% | 1.23 | 1.75% |
| 2026-05-06 | 9.51 | 9.81 | 9.51 | 9.70 | +2.32% | 1.66 | 2.37% |
| 2026-04-30 | 9.51 | 9.58 | 9.39 | 9.48 | 0.00% | 0.98 | 1.44% |
| 2026-04-29 | 9.19 | 9.66 | 9.12 | 9.48 | +1.07% | 1.57 | 2.30% |
| 2026-04-28 | 9.74 | 9.78 | 9.34 | 9.38 | -4.19% | 2.02 | 2.95% |
| 2026-04-27 | 9.90 | 9.94 | 9.74 | 9.79 | -1.51% | 1.42 | 2.01% |
| 2026-04-24 | 10.00 | 10.07 | 9.82 | 9.94 | -1.39% | 1.48 | 2.08% |
| 2026-04-23 | 9.96 | 10.23 | 9.94 | 10.08 | +1.00% | 1.99 | 2.74% |
| 2026-04-22 | 9.93 | 10.02 | 9.87 | 9.98 | -0.40% | 1.30 | 1.82% |