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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.90 | 13.93 | 13.50 | 13.53 | -4.99% | 8.52 | 8.68% |
| 2026-01-15 | 13.91 | 14.50 | 13.77 | 14.24 | +3.49% | 12.85 | 12.60% |
| 2026-01-14 | 13.53 | 14.24 | 13.48 | 13.76 | +1.85% | 11.75 | 11.82% |
| 2026-01-13 | 14.45 | 14.66 | 13.44 | 13.51 | -5.46% | 12.30 | 12.30% |
| 2026-01-12 | 13.94 | 14.45 | 13.55 | 14.29 | +4.46% | 15.07 | 14.94% |
| 2026-01-09 | 12.98 | 13.79 | 12.95 | 13.68 | +4.83% | 12.46 | 12.88% |
| 2026-01-08 | 12.90 | 13.17 | 12.82 | 13.05 | +0.54% | 6.59 | 7.03% |
| 2026-01-07 | 12.75 | 13.06 | 12.66 | 12.98 | +1.72% | 7.39 | 7.97% |
| 2026-01-06 | 12.70 | 12.82 | 12.63 | 12.76 | -0.16% | 4.70 | 5.14% |
| 2026-01-05 | 12.32 | 13.08 | 12.32 | 12.78 | +5.10% | 8.08 | 8.83% |
| 2025-12-31 | 12.39 | 12.49 | 12.10 | 12.16 | -2.01% | 3.48 | 3.95% |
| 2025-12-30 | 12.47 | 12.72 | 12.39 | 12.41 | -1.43% | 3.61 | 4.00% |
| 2025-12-29 | 12.55 | 12.80 | 12.52 | 12.59 | +0.80% | 3.88 | 4.26% |
| 2025-12-26 | 12.49 | 12.71 | 12.30 | 12.49 | -0.56% | 4.47 | 4.97% |
| 2025-12-25 | 12.63 | 12.72 | 12.49 | 12.56 | -1.49% | 4.47 | 4.93% |
| 2025-12-24 | 12.82 | 12.94 | 12.65 | 12.75 | -0.47% | 5.29 | 5.75% |
| 2025-12-23 | 12.55 | 12.91 | 12.41 | 12.81 | +2.97% | 7.57 | 8.29% |
| 2025-12-22 | 12.67 | 12.71 | 12.42 | 12.44 | -2.74% | 5.81 | 6.43% |
| 2025-12-19 | 12.62 | 13.09 | 12.56 | 12.79 | -0.23% | 7.57 | 8.24% |
| 2025-12-18 | 12.66 | 13.37 | 12.46 | 12.82 | +0.16% | 10.91 | 11.74% |