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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.61 | 14.63 | 14.33 | 14.36 | -2.25% | 4.77 | 4.59% |
| 2025-07-21 | 14.67 | 14.73 | 14.55 | 14.69 | +0.14% | 3.71 | 3.52% |
| 2025-07-18 | 14.74 | 14.78 | 14.56 | 14.67 | -0.54% | 4.45 | 4.21% |
| 2025-07-17 | 14.49 | 14.77 | 14.38 | 14.75 | +1.17% | 5.79 | 5.49% |
| 2025-07-16 | 14.38 | 14.84 | 14.35 | 14.58 | +1.25% | 6.85 | 6.49% |
| 2025-07-15 | 14.30 | 14.41 | 14.07 | 14.40 | +0.84% | 4.58 | 4.47% |
| 2025-07-14 | 14.50 | 14.50 | 14.24 | 14.28 | -1.24% | 3.29 | 3.19% |
| 2025-07-11 | 14.32 | 14.55 | 14.16 | 14.46 | +1.05% | 4.24 | 4.09% |
| 2025-07-10 | 14.32 | 14.38 | 14.20 | 14.31 | -0.42% | 3.01 | 2.93% |
| 2025-07-09 | 14.48 | 14.60 | 14.32 | 14.37 | -1.30% | 3.68 | 3.53% |
| 2025-07-08 | 14.30 | 14.59 | 14.24 | 14.56 | +1.18% | 4.07 | 3.91% |
| 2025-07-07 | 14.25 | 14.49 | 14.14 | 14.39 | +0.77% | 3.08 | 2.99% |
| 2025-07-04 | 14.44 | 14.53 | 14.26 | 14.28 | -1.11% | 3.52 | 3.40% |
| 2025-07-03 | 14.45 | 14.60 | 14.36 | 14.44 | +0.07% | 2.90 | 2.79% |
| 2025-07-02 | 14.66 | 14.68 | 14.32 | 14.43 | -1.90% | 4.37 | 4.20% |
| 2025-07-01 | 14.90 | 15.20 | 14.70 | 14.71 | -1.61% | 5.64 | 5.30% |
| 2025-06-30 | 15.09 | 15.20 | 14.76 | 14.95 | -0.53% | 7.83 | 7.29% |
| 2025-06-27 | 15.00 | 15.38 | 14.85 | 15.03 | +0.94% | 13.14 | 12.08% |
| 2025-06-26 | 14.43 | 15.28 | 14.31 | 14.89 | +3.26% | 10.98 | 10.32% |
| 2025-06-25 | 14.28 | 14.48 | 14.15 | 14.42 | +1.41% | 5.36 | 5.18% |