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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.72 | 13.79 | 13.62 | 13.76 | +0.29% | 2.85 | 2.88% |
| 2025-09-15 | 13.82 | 13.88 | 13.71 | 13.72 | -1.22% | 2.96 | 2.99% |
| 2025-09-12 | 13.88 | 14.11 | 13.80 | 13.89 | +0.29% | 4.76 | 4.73% |
| 2025-09-11 | 13.57 | 13.85 | 13.41 | 13.85 | +2.06% | 4.57 | 4.64% |
| 2025-09-10 | 13.56 | 13.73 | 13.55 | 13.57 | -0.15% | 2.84 | 2.89% |
| 2025-09-09 | 13.87 | 13.87 | 13.57 | 13.59 | -2.09% | 3.48 | 3.53% |
| 2025-09-08 | 13.70 | 13.88 | 13.64 | 13.88 | +0.80% | 3.88 | 3.91% |
| 2025-09-05 | 13.50 | 13.78 | 13.40 | 13.77 | +1.77% | 4.00 | 4.08% |
| 2025-09-04 | 13.56 | 13.69 | 13.21 | 13.53 | -0.22% | 4.84 | 4.97% |
| 2025-09-03 | 13.97 | 14.03 | 13.54 | 13.56 | -2.66% | 4.86 | 4.89% |
| 2025-09-02 | 14.50 | 14.51 | 13.87 | 13.93 | -4.20% | 8.58 | 8.48% |
| 2025-09-01 | 14.22 | 14.65 | 14.13 | 14.54 | +0.97% | 9.35 | 8.96% |
| 2025-08-29 | 14.66 | 14.98 | 14.18 | 14.40 | -8.57% | 20.98 | 20.24% |
| 2025-08-28 | 15.59 | 15.93 | 15.10 | 15.75 | -0.32% | 11.77 | 10.53% |
| 2025-08-27 | 16.50 | 16.66 | 15.71 | 15.80 | -3.78% | 15.07 | 12.85% |
| 2025-08-26 | 16.40 | 16.68 | 16.21 | 16.42 | -1.14% | 13.94 | 11.77% |
| 2025-08-25 | 16.75 | 17.35 | 16.38 | 16.61 | 0.00% | 24.68 | 20.52% |
| 2025-08-22 | 16.30 | 16.97 | 16.00 | 16.61 | +3.30% | 27.35 | 22.99% |
| 2025-08-21 | 15.38 | 16.60 | 15.26 | 16.08 | +5.03% | 24.75 | 21.59% |
| 2025-08-20 | 15.10 | 15.31 | 14.97 | 15.31 | +0.72% | 7.52 | 6.89% |