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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.11 | 12.15 | 11.85 | 11.91 | -1.65% | 1.54 | 1.79% |
| 2025-11-18 | 12.04 | 12.19 | 11.98 | 12.11 | +0.25% | 1.61 | 1.84% |
| 2025-11-17 | 11.82 | 12.09 | 11.82 | 12.08 | +1.51% | 1.79 | 2.07% |
| 2025-11-14 | 11.92 | 12.05 | 11.89 | 11.90 | -0.75% | 1.20 | 1.39% |
| 2025-11-13 | 11.90 | 12.00 | 11.81 | 11.99 | +0.67% | 1.36 | 1.58% |
| 2025-11-12 | 12.10 | 12.13 | 11.86 | 11.91 | -1.81% | 2.04 | 2.37% |
| 2025-11-11 | 12.16 | 12.25 | 12.07 | 12.13 | 0.00% | 1.55 | 1.77% |
| 2025-11-10 | 12.08 | 12.24 | 12.08 | 12.13 | +0.41% | 1.26 | 1.44% |
| 2025-11-07 | 12.18 | 12.20 | 12.06 | 12.08 | -1.15% | 1.58 | 1.81% |
| 2025-11-06 | 12.30 | 12.34 | 12.19 | 12.22 | -0.81% | 1.41 | 1.61% |
| 2025-11-05 | 12.25 | 12.39 | 12.21 | 12.32 | -0.40% | 1.25 | 1.41% |
| 2025-11-04 | 12.51 | 12.52 | 12.27 | 12.37 | -0.88% | 1.43 | 1.60% |
| 2025-11-03 | 12.30 | 12.50 | 12.21 | 12.48 | +1.63% | 2.06 | 2.31% |
| 2025-10-31 | 12.02 | 12.34 | 11.96 | 12.28 | +2.08% | 2.74 | 3.10% |
| 2025-10-30 | 12.16 | 12.18 | 12.01 | 12.03 | -1.55% | 2.28 | 2.63% |
| 2025-10-29 | 12.36 | 12.36 | 12.10 | 12.22 | -2.40% | 3.56 | 4.05% |
| 2025-10-28 | 12.60 | 12.65 | 12.43 | 12.52 | -0.63% | 1.38 | 1.53% |
| 2025-10-27 | 12.65 | 12.70 | 12.57 | 12.60 | -0.16% | 1.65 | 1.82% |
| 2025-10-24 | 12.53 | 12.66 | 12.53 | 12.62 | +0.72% | 1.64 | 1.80% |
| 2025-10-23 | 12.44 | 12.54 | 12.27 | 12.53 | +0.64% | 1.63 | 1.83% |