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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.17 | 15.33 | 15.05 | 15.20 | +0.20% | 7.89 | 7.21% |
| 2025-08-18 | 15.01 | 15.27 | 14.96 | 15.17 | +1.47% | 9.55 | 8.76% |
| 2025-08-15 | 14.67 | 15.17 | 14.63 | 14.95 | +1.56% | 6.57 | 6.11% |
| 2025-08-14 | 15.08 | 15.16 | 14.66 | 14.72 | -2.26% | 7.32 | 6.83% |
| 2025-08-13 | 14.70 | 15.41 | 14.66 | 15.06 | +2.03% | 10.83 | 9.98% |
| 2025-08-12 | 14.72 | 14.99 | 14.65 | 14.76 | -0.40% | 5.42 | 5.09% |
| 2025-08-11 | 14.68 | 15.09 | 14.60 | 14.82 | -0.94% | 7.27 | 6.81% |
| 2025-08-08 | 15.11 | 15.58 | 14.65 | 14.96 | -0.99% | 14.04 | 12.98% |
| 2025-08-07 | 14.79 | 15.11 | 14.66 | 15.11 | +2.09% | 11.39 | 10.58% |
| 2025-08-06 | 14.81 | 14.87 | 14.68 | 14.80 | -0.07% | 4.87 | 4.58% |
| 2025-08-05 | 14.56 | 14.98 | 14.53 | 14.81 | +2.14% | 8.86 | 8.33% |
| 2025-08-04 | 14.31 | 14.57 | 14.26 | 14.50 | +0.42% | 3.42 | 3.30% |
| 2025-08-01 | 14.34 | 14.52 | 14.04 | 14.44 | +0.63% | 4.95 | 4.82% |
| 2025-07-31 | 14.23 | 14.59 | 14.23 | 14.35 | +0.63% | 4.72 | 4.54% |
| 2025-07-30 | 14.50 | 14.50 | 14.23 | 14.26 | -1.66% | 3.29 | 3.18% |
| 2025-07-29 | 14.54 | 14.60 | 14.35 | 14.50 | -0.34% | 3.00 | 2.89% |
| 2025-07-28 | 14.65 | 14.78 | 14.35 | 14.55 | 0.00% | 3.82 | 3.65% |
| 2025-07-25 | 14.40 | 14.61 | 14.35 | 14.55 | +1.04% | 4.03 | 3.86% |
| 2025-07-24 | 14.20 | 14.44 | 14.20 | 14.40 | +1.19% | 2.96 | 2.86% |
| 2025-07-23 | 14.30 | 14.46 | 14.21 | 14.23 | -0.91% | 3.12 | 3.03% |