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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.30 | 10.30 | 9.70 | 9.76 | -8.79% | 2.57 | 3.56% |
| 2026-03-20 | 11.10 | 11.12 | 10.70 | 10.70 | -3.69% | 2.40 | 3.08% |
| 2026-03-19 | 10.65 | 11.48 | 10.63 | 11.11 | +2.97% | 4.24 | 5.29% |
| 2026-03-18 | 10.64 | 10.81 | 10.60 | 10.79 | +1.41% | 1.41 | 1.83% |
| 2026-03-17 | 10.82 | 10.85 | 10.61 | 10.64 | -1.30% | 0.99 | 1.28% |
| 2026-03-16 | 10.68 | 10.78 | 10.55 | 10.78 | +0.75% | 1.27 | 1.65% |
| 2026-03-13 | 10.95 | 10.95 | 10.67 | 10.70 | -2.19% | 1.59 | 2.05% |
| 2026-03-12 | 11.06 | 11.11 | 10.90 | 10.94 | -1.17% | 1.23 | 1.56% |
| 2026-03-11 | 11.26 | 11.26 | 11.03 | 11.07 | -1.25% | 1.57 | 1.96% |
| 2026-03-10 | 11.30 | 11.48 | 11.11 | 11.21 | -0.27% | 2.04 | 2.52% |
| 2026-03-09 | 10.94 | 11.28 | 10.80 | 11.24 | +1.54% | 2.38 | 3.00% |
| 2026-03-06 | 10.85 | 11.08 | 10.83 | 11.07 | +1.47% | 1.34 | 1.69% |
| 2026-03-05 | 10.89 | 11.06 | 10.83 | 10.91 | +1.96% | 1.85 | 2.35% |
| 2026-03-04 | 10.81 | 11.01 | 10.65 | 10.70 | -2.28% | 1.92 | 2.47% |
| 2026-03-03 | 11.39 | 11.49 | 10.93 | 10.95 | -3.78% | 2.83 | 3.52% |
| 2026-03-02 | 11.80 | 11.91 | 11.33 | 11.38 | -4.77% | 3.43 | 4.14% |
| 2026-02-27 | 11.70 | 12.04 | 11.64 | 11.95 | +1.96% | 2.77 | 3.23% |
| 2026-02-26 | 11.84 | 11.91 | 11.71 | 11.72 | -0.93% | 2.08 | 2.45% |
| 2026-02-25 | 11.82 | 12.01 | 11.79 | 11.83 | +0.08% | 1.76 | 2.06% |
| 2026-02-24 | 12.23 | 12.29 | 11.77 | 11.82 | -2.48% | 2.41 | 2.82% |