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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.62 | 3.64 | 3.60 | 3.60 | -0.55% | 0.40 | 1.78% |
| 2025-07-22 | 3.62 | 3.63 | 3.59 | 3.62 | 0.00% | 0.44 | 2.01% |
| 2025-07-21 | 3.63 | 3.64 | 3.59 | 3.62 | +0.28% | 0.52 | 2.34% |
| 2025-07-18 | 3.63 | 3.63 | 3.59 | 3.61 | -0.55% | 0.37 | 1.68% |
| 2025-07-17 | 3.69 | 3.69 | 3.61 | 3.63 | -1.36% | 0.72 | 3.24% |
| 2025-07-16 | 3.60 | 3.72 | 3.56 | 3.68 | +2.51% | 0.94 | 4.19% |
| 2025-07-15 | 3.64 | 3.64 | 3.52 | 3.59 | -1.64% | 0.74 | 3.38% |
| 2025-07-14 | 3.67 | 3.68 | 3.63 | 3.65 | -0.27% | 0.44 | 1.95% |
| 2025-07-11 | 3.65 | 3.68 | 3.62 | 3.66 | 0.00% | 0.52 | 2.31% |
| 2025-07-10 | 3.68 | 3.69 | 3.64 | 3.66 | -0.54% | 0.57 | 2.56% |
| 2025-07-09 | 3.69 | 3.76 | 3.67 | 3.68 | -0.54% | 0.86 | 3.79% |
| 2025-07-08 | 3.70 | 3.72 | 3.65 | 3.70 | +0.27% | 0.76 | 3.38% |
| 2025-07-07 | 3.78 | 3.78 | 3.68 | 3.69 | -2.38% | 1.00 | 4.41% |
| 2025-07-04 | 3.63 | 3.87 | 3.62 | 3.78 | +3.56% | 1.97 | 8.57% |
| 2025-07-03 | 3.75 | 3.78 | 3.60 | 3.65 | -2.93% | 2.02 | 9.05% |
| 2025-07-02 | 4.18 | 4.23 | 3.76 | 3.76 | -10.05% | 2.66 | 11.13% |
| 2025-07-01 | 4.14 | 4.20 | 4.08 | 4.18 | +1.95% | 1.09 | 4.30% |
| 2025-06-30 | 3.90 | 4.14 | 3.89 | 4.10 | +5.40% | 1.27 | 5.14% |
| 2025-06-27 | 3.90 | 3.92 | 3.82 | 3.89 | -1.02% | 0.67 | 2.84% |
| 2025-06-26 | 3.94 | 4.02 | 3.90 | 3.93 | -0.76% | 0.56 | 2.32% |