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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.77 | 14.28 | 13.77 | 14.22 | +3.27% | 5.02 | 4.96% |
| 2025-06-23 | 13.40 | 13.82 | 13.36 | 13.77 | +1.85% | 3.53 | 3.58% |
| 2025-06-20 | 13.77 | 13.89 | 13.41 | 13.52 | -1.82% | 3.91 | 4.00% |
| 2025-06-19 | 14.32 | 14.46 | 13.70 | 13.77 | -3.91% | 5.67 | 5.61% |
| 2025-06-18 | 14.47 | 14.47 | 14.12 | 14.33 | -1.38% | 4.25 | 4.13% |
| 2025-06-17 | 14.75 | 14.80 | 14.45 | 14.53 | -1.49% | 4.07 | 3.88% |
| 2025-06-16 | 14.42 | 14.94 | 14.30 | 14.75 | +1.24% | 4.24 | 3.99% |
| 2025-06-13 | 15.03 | 15.04 | 14.57 | 14.57 | -4.21% | 7.52 | 7.09% |
| 2025-06-12 | 15.33 | 15.65 | 15.20 | 15.21 | -1.68% | 7.00 | 6.31% |
| 2025-06-11 | 15.39 | 15.78 | 15.30 | 15.47 | -0.83% | 9.93 | 8.87% |
| 2025-06-10 | 15.38 | 15.84 | 14.95 | 15.60 | +1.63% | 15.16 | 13.68% |
| 2025-06-09 | 15.54 | 15.59 | 15.18 | 15.35 | -0.58% | 10.82 | 9.79% |
| 2025-06-06 | 14.88 | 15.71 | 14.60 | 15.44 | +3.76% | 16.38 | 14.96% |
| 2025-06-05 | 14.58 | 14.96 | 14.46 | 14.88 | +2.27% | 8.45 | 7.95% |
| 2025-06-04 | 14.61 | 14.80 | 14.51 | 14.55 | -1.29% | 6.82 | 6.47% |
| 2025-06-03 | 14.27 | 15.47 | 14.11 | 14.74 | +2.50% | 10.81 | 10.05% |
| 2025-05-30 | 15.11 | 15.11 | 14.35 | 14.38 | -5.02% | 9.48 | 9.06% |
| 2025-05-29 | 14.80 | 15.28 | 14.62 | 15.14 | +2.30% | 9.50 | 8.78% |
| 2025-05-28 | 15.26 | 15.41 | 14.63 | 14.80 | -3.52% | 11.54 | 10.74% |
| 2025-05-27 | 15.65 | 15.69 | 15.26 | 15.34 | -3.16% | 11.29 | 10.21% |