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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.00 | 16.19 | 15.53 | 15.84 | -1.43% | 15.23 | 13.40% |
| 2025-05-23 | 15.52 | 16.50 | 14.94 | 16.07 | +3.68% | 23.47 | 20.79% |
| 2025-05-22 | 15.71 | 16.83 | 15.45 | 15.50 | -4.08% | 23.80 | 20.64% |
| 2025-05-21 | 16.18 | 17.46 | 15.90 | 16.16 | +1.64% | 43.75 | 36.92% |
| 2025-05-20 | 14.33 | 15.90 | 14.33 | 15.90 | +10.03% | 26.00 | 23.27% |
| 2025-05-19 | 14.37 | 14.65 | 13.95 | 14.45 | +0.42% | 7.98 | 7.75% |
| 2025-05-16 | 13.96 | 14.72 | 13.70 | 14.39 | 0.00% | 9.63 | 9.40% |
| 2025-05-15 | 14.36 | 15.02 | 14.36 | 14.39 | +0.21% | 12.15 | 11.46% |
| 2025-05-14 | 14.20 | 14.55 | 14.18 | 14.36 | +0.70% | 5.60 | 5.41% |
| 2025-05-13 | 14.53 | 14.55 | 14.18 | 14.26 | -0.97% | 4.87 | 4.73% |
| 2025-05-12 | 14.47 | 14.52 | 14.20 | 14.40 | +0.28% | 6.08 | 5.90% |
| 2025-05-09 | 14.89 | 14.90 | 14.34 | 14.36 | -3.95% | 9.86 | 9.46% |
| 2025-05-08 | 14.29 | 15.15 | 14.18 | 14.95 | +4.62% | 15.24 | 14.40% |
| 2025-05-07 | 14.55 | 14.62 | 14.14 | 14.29 | -0.63% | 9.72 | 9.41% |
| 2025-05-06 | 13.99 | 14.38 | 13.82 | 14.38 | +4.51% | 9.64 | 9.44% |