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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.48 | 12.89 | 12.36 | 12.80 | +1.03% | 7.58 | 8.30% |
| 2025-12-16 | 12.19 | 12.81 | 12.12 | 12.67 | +3.34% | 9.50 | 10.49% |
| 2025-12-15 | 12.20 | 12.38 | 12.00 | 12.26 | -2.39% | 6.22 | 7.09% |
| 2025-12-12 | 12.23 | 13.08 | 12.05 | 12.56 | +2.11% | 13.74 | 15.32% |
| 2025-12-11 | 11.20 | 12.30 | 11.02 | 12.30 | +10.02% | 7.27 | 8.46% |
| 2025-12-10 | 11.25 | 11.27 | 11.11 | 11.18 | -0.89% | 1.02 | 1.27% |
| 2025-12-09 | 11.36 | 11.55 | 11.27 | 11.28 | -0.70% | 1.31 | 1.59% |
| 2025-12-08 | 11.27 | 11.44 | 11.27 | 11.36 | +0.53% | 1.25 | 1.52% |
| 2025-12-05 | 11.22 | 11.32 | 11.08 | 11.30 | +0.71% | 1.31 | 1.63% |
| 2025-12-04 | 11.32 | 11.36 | 11.12 | 11.22 | -0.88% | 1.18 | 1.46% |
| 2025-12-03 | 11.68 | 11.73 | 11.30 | 11.32 | -3.66% | 2.57 | 3.12% |
| 2025-12-02 | 11.90 | 11.92 | 11.67 | 11.75 | -0.68% | 1.12 | 1.32% |
| 2025-12-01 | 11.66 | 11.85 | 11.61 | 11.83 | +1.37% | 1.42 | 1.68% |
| 2025-11-28 | 11.61 | 11.74 | 11.58 | 11.67 | +0.52% | 1.08 | 1.29% |
| 2025-11-27 | 11.72 | 11.76 | 11.60 | 11.61 | -1.19% | 1.18 | 1.41% |
| 2025-11-26 | 11.94 | 12.04 | 11.74 | 11.75 | -1.84% | 1.63 | 1.91% |
| 2025-11-25 | 11.79 | 12.09 | 11.79 | 11.97 | +1.53% | 2.07 | 2.39% |
| 2025-11-24 | 11.53 | 11.86 | 11.40 | 11.79 | +2.34% | 1.95 | 2.32% |
| 2025-11-21 | 11.81 | 11.92 | 11.50 | 11.52 | -3.11% | 1.98 | 2.36% |
| 2025-11-20 | 11.91 | 11.98 | 11.73 | 11.89 | -0.17% | 1.63 | 1.91% |