梦洁股份 sz.002397
4.87
-7.77%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.31 | 5.31 | 4.83 | 4.87 | -7.77% | 1.59 | 4.94% |
| 2026-05-22 | 5.26 | 5.33 | 5.20 | 5.28 | +1.15% | 0.81 | 2.37% |
| 2026-05-21 | 5.45 | 5.60 | 5.20 | 5.22 | -4.40% | 1.33 | 3.79% |
| 2026-05-20 | 5.44 | 5.49 | 5.31 | 5.46 | +0.74% | 0.83 | 2.37% |
| 2026-05-19 | 5.45 | 5.51 | 5.31 | 5.42 | +0.93% | 0.95 | 2.72% |
| 2026-05-18 | 5.20 | 5.39 | 5.20 | 5.37 | +2.29% | 1.35 | 3.92% |
| 2026-05-15 | 5.41 | 5.45 | 5.15 | 5.25 | -2.96% | 1.96 | 5.74% |
| 2026-05-14 | 5.68 | 5.88 | 5.38 | 5.41 | -4.42% | 1.99 | 5.57% |
| 2026-05-13 | 5.83 | 5.86 | 5.61 | 5.66 | -2.41% | 2.17 | 5.84% |
| 2026-05-12 | 5.74 | 5.91 | 5.59 | 5.80 | +1.22% | 2.85 | 7.65% |
| 2026-05-11 | 5.60 | 5.90 | 5.33 | 5.73 | +3.80% | 3.97 | 10.81% |
| 2026-05-08 | 5.10 | 5.52 | 5.04 | 5.52 | +9.96% | 1.97 | 5.59% |
| 2026-05-07 | 5.05 | 5.20 | 4.94 | 5.02 | -0.59% | 2.18 | 6.69% |
| 2026-05-06 | 4.89 | 5.08 | 4.66 | 5.05 | +4.55% | 2.26 | 7.11% |
| 2026-04-30 | 4.74 | 4.83 | 4.70 | 4.83 | +2.55% | 1.42 | 4.62% |
| 2026-04-29 | 4.63 | 4.82 | 4.54 | 4.71 | +0.86% | 1.95 | 6.37% |
| 2026-04-28 | 4.52 | 4.79 | 4.48 | 4.67 | +3.78% | 2.73 | 9.02% |
| 2026-04-27 | 4.42 | 4.59 | 4.42 | 4.50 | +3.93% | 1.93 | 6.62% |
| 2026-04-24 | 4.36 | 4.43 | 4.29 | 4.33 | -1.37% | 1.28 | 4.52% |
| 2026-04-23 | 4.52 | 4.60 | 4.38 | 4.39 | -4.36% | 2.40 | 8.32% |