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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.00 | 4.02 | 3.91 | 3.96 | -0.50% | 0.63 | 2.58% |
| 2025-06-24 | 3.96 | 4.02 | 3.94 | 3.98 | 0.00% | 0.71 | 2.92% |
| 2025-06-23 | 3.79 | 4.02 | 3.70 | 3.98 | +5.29% | 0.94 | 3.94% |
| 2025-06-20 | 3.85 | 3.85 | 3.77 | 3.78 | -1.56% | 0.50 | 2.14% |
| 2025-06-19 | 3.84 | 3.96 | 3.80 | 3.84 | -0.52% | 0.72 | 3.06% |
| 2025-06-18 | 3.89 | 3.92 | 3.81 | 3.86 | -0.52% | 0.66 | 2.79% |
| 2025-06-17 | 4.03 | 4.03 | 3.86 | 3.88 | -3.72% | 1.05 | 4.38% |
| 2025-06-16 | 4.05 | 4.16 | 4.02 | 4.03 | -1.23% | 1.08 | 4.32% |
| 2025-06-13 | 4.30 | 4.32 | 4.04 | 4.08 | -6.64% | 1.83 | 7.26% |
| 2025-06-12 | 4.11 | 4.45 | 4.11 | 4.37 | +6.07% | 2.46 | 9.38% |
| 2025-06-11 | 4.02 | 4.17 | 3.97 | 4.12 | +2.23% | 1.33 | 5.34% |
| 2025-06-10 | 3.92 | 4.12 | 3.90 | 4.03 | +2.54% | 1.64 | 6.66% |
| 2025-06-09 | 3.80 | 4.02 | 3.75 | 3.93 | +5.08% | 1.72 | 7.27% |
| 2025-06-06 | 3.61 | 3.85 | 3.58 | 3.74 | +3.89% | 1.30 | 5.74% |
| 2025-06-05 | 3.69 | 3.69 | 3.59 | 3.60 | -2.17% | 0.70 | 3.16% |
| 2025-06-04 | 3.68 | 3.75 | 3.63 | 3.68 | +0.55% | 0.70 | 3.11% |
| 2025-06-03 | 3.56 | 3.67 | 3.52 | 3.66 | +2.81% | 0.54 | 2.44% |
| 2025-05-30 | 3.64 | 3.66 | 3.55 | 3.56 | -2.20% | 0.51 | 2.30% |
| 2025-05-29 | 3.62 | 3.69 | 3.60 | 3.64 | +0.55% | 0.57 | 2.54% |
| 2025-05-28 | 3.68 | 3.70 | 3.59 | 3.62 | -1.90% | 0.53 | 2.37% |