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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.16 | 12.38 | 12.12 | 12.12 | -0.57% | 2.25 | 2.56% |
| 2026-02-12 | 12.35 | 12.50 | 12.12 | 12.19 | -0.16% | 2.24 | 2.55% |
| 2026-02-11 | 12.18 | 12.50 | 12.10 | 12.21 | -0.33% | 2.87 | 3.26% |
| 2026-02-10 | 12.00 | 12.34 | 11.90 | 12.25 | +2.60% | 3.33 | 3.79% |
| 2026-02-09 | 11.83 | 11.98 | 11.82 | 11.94 | +2.31% | 2.13 | 2.48% |
| 2026-02-06 | 11.63 | 11.82 | 11.48 | 11.67 | -0.09% | 1.83 | 2.17% |
| 2026-02-05 | 11.67 | 11.79 | 11.61 | 11.68 | -0.76% | 1.53 | 1.82% |
| 2026-02-04 | 11.78 | 11.90 | 11.65 | 11.77 | -0.68% | 1.86 | 2.19% |
| 2026-02-03 | 11.71 | 11.85 | 11.63 | 11.85 | +2.24% | 2.04 | 2.41% |
| 2026-02-02 | 11.66 | 11.97 | 11.56 | 11.59 | -0.86% | 2.34 | 2.76% |
| 2026-01-30 | 12.06 | 12.20 | 11.58 | 11.69 | -6.55% | 5.48 | 6.42% |
| 2026-01-29 | 12.55 | 12.89 | 12.25 | 12.51 | -1.88% | 3.80 | 4.18% |
| 2026-01-28 | 12.54 | 12.91 | 12.39 | 12.75 | +2.33% | 4.22 | 4.62% |
| 2026-01-27 | 12.55 | 12.64 | 12.21 | 12.46 | -1.42% | 3.20 | 3.59% |
| 2026-01-26 | 12.98 | 13.10 | 12.53 | 12.64 | -2.47% | 3.52 | 3.84% |
| 2026-01-23 | 12.75 | 12.98 | 12.70 | 12.96 | +1.57% | 3.33 | 3.59% |
| 2026-01-22 | 12.79 | 12.90 | 12.67 | 12.76 | +0.39% | 2.53 | 2.75% |
| 2026-01-21 | 12.62 | 12.85 | 12.55 | 12.71 | -0.16% | 3.01 | 3.29% |
| 2026-01-20 | 13.19 | 13.32 | 12.65 | 12.73 | -2.97% | 5.25 | 5.66% |
| 2026-01-19 | 13.35 | 13.44 | 13.05 | 13.12 | -3.03% | 4.64 | 4.89% |