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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.24 | 10.24 | 9.96 | 10.02 | -3.09% | 2.58 | 3.57% |
| 2026-04-20 | 9.96 | 10.66 | 9.95 | 10.34 | +3.82% | 4.18 | 5.62% |
| 2026-04-17 | 9.95 | 10.14 | 9.78 | 9.96 | -0.30% | 1.88 | 2.63% |
| 2026-04-16 | 9.94 | 10.00 | 9.69 | 9.99 | +1.01% | 2.25 | 3.16% |
| 2026-04-15 | 10.10 | 10.14 | 9.87 | 9.89 | -1.79% | 1.25 | 1.75% |
| 2026-04-14 | 10.10 | 10.19 | 9.96 | 10.07 | +0.50% | 0.94 | 1.30% |
| 2026-04-13 | 9.93 | 10.08 | 9.92 | 10.02 | 0.00% | 0.77 | 1.06% |
| 2026-04-10 | 10.00 | 10.30 | 9.98 | 10.02 | +1.11% | 1.57 | 2.16% |
| 2026-04-09 | 10.06 | 10.13 | 9.88 | 9.91 | -2.94% | 1.56 | 2.17% |
| 2026-04-08 | 9.80 | 10.23 | 9.78 | 10.21 | +6.47% | 2.26 | 3.12% |
| 2026-04-07 | 9.57 | 9.70 | 9.56 | 9.59 | +0.31% | 0.68 | 0.97% |
| 2026-04-03 | 9.80 | 9.84 | 9.53 | 9.56 | -1.54% | 0.86 | 1.24% |
| 2026-04-02 | 9.97 | 9.97 | 9.68 | 9.71 | -3.19% | 1.24 | 1.76% |
| 2026-04-01 | 10.08 | 10.11 | 9.97 | 10.03 | +1.11% | 0.92 | 1.27% |
| 2026-03-31 | 9.99 | 10.15 | 9.91 | 9.92 | -1.20% | 0.84 | 1.17% |
| 2026-03-30 | 9.91 | 10.06 | 9.73 | 10.04 | 0.00% | 1.17 | 1.64% |
| 2026-03-27 | 9.90 | 10.08 | 9.85 | 10.04 | +0.40% | 0.71 | 0.99% |
| 2026-03-26 | 10.31 | 10.34 | 9.95 | 10.00 | -2.91% | 1.39 | 1.91% |
| 2026-03-25 | 10.11 | 10.40 | 10.11 | 10.30 | +2.18% | 1.76 | 2.38% |
| 2026-03-24 | 9.93 | 10.10 | 9.73 | 10.08 | +3.28% | 1.59 | 2.23% |