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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.92 | 4.07 | 3.83 | 3.97 | +0.25% | 3.41 | 14.05% |
| 2025-08-19 | 3.62 | 3.96 | 3.62 | 3.96 | +10.00% | 2.97 | 12.30% |
| 2025-08-18 | 3.55 | 3.62 | 3.53 | 3.60 | +1.41% | 0.64 | 2.90% |
| 2025-08-15 | 3.55 | 3.57 | 3.52 | 3.55 | +0.28% | 0.47 | 2.16% |
| 2025-08-14 | 3.64 | 3.65 | 3.53 | 3.54 | -2.48% | 0.71 | 3.22% |
| 2025-08-13 | 3.64 | 3.66 | 3.61 | 3.63 | 0.00% | 0.41 | 1.82% |
| 2025-08-12 | 3.66 | 3.72 | 3.62 | 3.63 | -0.82% | 0.48 | 2.14% |
| 2025-08-11 | 3.66 | 3.68 | 3.62 | 3.66 | 0.00% | 0.42 | 1.90% |
| 2025-08-08 | 3.66 | 3.66 | 3.60 | 3.66 | +0.27% | 0.40 | 1.79% |
| 2025-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | -1.35% | 0.46 | 2.05% |
| 2025-08-06 | 3.67 | 3.70 | 3.64 | 3.70 | +0.82% | 0.60 | 2.67% |
| 2025-08-05 | 3.58 | 3.70 | 3.58 | 3.67 | +2.51% | 0.90 | 4.02% |
| 2025-08-04 | 3.60 | 3.60 | 3.52 | 3.58 | -0.83% | 0.54 | 2.48% |
| 2025-08-01 | 3.58 | 3.71 | 3.57 | 3.61 | +1.69% | 0.83 | 3.75% |
| 2025-07-31 | 3.62 | 3.65 | 3.55 | 3.55 | -2.20% | 0.68 | 3.10% |
| 2025-07-30 | 3.67 | 3.68 | 3.60 | 3.63 | -1.36% | 0.73 | 3.26% |
| 2025-07-29 | 3.83 | 3.85 | 3.64 | 3.68 | -1.34% | 0.84 | 3.69% |
| 2025-07-28 | 3.66 | 3.76 | 3.65 | 3.73 | +2.47% | 1.19 | 5.22% |
| 2025-07-25 | 3.66 | 3.67 | 3.62 | 3.64 | -0.27% | 0.52 | 2.35% |
| 2025-07-24 | 3.61 | 3.67 | 3.60 | 3.65 | +1.39% | 0.53 | 2.36% |