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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.34 | 12.48 | 12.29 | 12.45 | +0.48% | 1.41 | 1.57% |
| 2025-10-21 | 12.29 | 12.41 | 12.22 | 12.39 | +1.06% | 1.57 | 1.77% |
| 2025-10-20 | 12.28 | 12.36 | 12.21 | 12.26 | +0.49% | 1.37 | 1.55% |
| 2025-10-17 | 12.51 | 12.55 | 12.20 | 12.20 | -2.48% | 1.86 | 2.09% |
| 2025-10-16 | 12.63 | 12.69 | 12.46 | 12.51 | -1.57% | 1.63 | 1.80% |
| 2025-10-15 | 12.53 | 12.72 | 12.46 | 12.71 | +1.44% | 1.87 | 2.06% |
| 2025-10-14 | 12.88 | 12.88 | 12.51 | 12.53 | -1.65% | 2.29 | 2.50% |
| 2025-10-13 | 12.45 | 12.77 | 12.25 | 12.74 | -1.92% | 2.55 | 2.81% |
| 2025-10-10 | 13.16 | 13.17 | 12.98 | 12.99 | -1.74% | 2.49 | 2.65% |
| 2025-10-09 | 13.02 | 13.28 | 12.99 | 13.22 | +1.54% | 2.89 | 3.05% |
| 2025-09-30 | 13.05 | 13.24 | 12.96 | 13.02 | +1.17% | 2.16 | 2.29% |
| 2025-09-29 | 12.90 | 12.97 | 12.75 | 12.87 | -0.31% | 1.95 | 2.11% |
| 2025-09-26 | 13.20 | 13.24 | 12.91 | 12.91 | -2.79% | 2.73 | 2.91% |
| 2025-09-25 | 13.32 | 13.48 | 13.27 | 13.28 | -0.82% | 2.77 | 2.88% |
| 2025-09-24 | 12.91 | 13.40 | 12.82 | 13.39 | +3.00% | 3.47 | 3.63% |
| 2025-09-23 | 13.40 | 13.44 | 12.72 | 13.00 | -3.13% | 4.09 | 4.37% |
| 2025-09-22 | 13.37 | 13.51 | 13.34 | 13.42 | +0.37% | 2.19 | 2.27% |
| 2025-09-19 | 13.66 | 13.69 | 13.35 | 13.37 | -2.12% | 3.69 | 3.81% |
| 2025-09-18 | 13.72 | 13.93 | 13.58 | 13.66 | -0.15% | 5.53 | 5.60% |
| 2025-09-17 | 13.78 | 13.78 | 13.65 | 13.68 | -0.58% | 2.81 | 2.85% |