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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.72 | 3.73 | 3.64 | 3.69 | -1.07% | 0.66 | 2.93% |
| 2025-05-26 | 3.80 | 3.83 | 3.69 | 3.73 | -1.84% | 0.63 | 2.76% |
| 2025-05-23 | 3.93 | 3.97 | 3.80 | 3.80 | -3.80% | 0.62 | 2.60% |
| 2025-05-22 | 3.93 | 4.00 | 3.92 | 3.95 | +0.51% | 0.65 | 2.68% |
| 2025-05-21 | 3.92 | 4.01 | 3.82 | 3.93 | +0.26% | 0.85 | 3.56% |
| 2025-05-20 | 3.87 | 3.95 | 3.85 | 3.92 | +1.03% | 0.56 | 2.32% |
| 2025-05-19 | 3.81 | 3.89 | 3.78 | 3.88 | +2.65% | 0.60 | 2.53% |
| 2025-05-16 | 3.81 | 3.84 | 3.75 | 3.78 | -0.79% | 0.49 | 2.11% |
| 2025-05-15 | 3.85 | 3.93 | 3.80 | 3.81 | -1.04% | 0.77 | 3.24% |
| 2025-05-14 | 3.87 | 3.89 | 3.78 | 3.85 | 0.00% | 0.66 | 2.80% |
| 2025-05-13 | 3.85 | 4.08 | 3.82 | 3.85 | +1.05% | 0.85 | 3.54% |
| 2025-05-12 | 3.90 | 3.98 | 3.76 | 3.81 | -1.55% | 0.82 | 3.53% |
| 2025-05-09 | 3.82 | 3.90 | 3.75 | 3.87 | +1.57% | 0.76 | 3.22% |
| 2025-05-08 | 3.76 | 3.85 | 3.73 | 3.81 | +1.33% | 0.53 | 2.27% |
| 2025-05-07 | 3.81 | 3.88 | 3.73 | 3.76 | -0.53% | 0.47 | 2.00% |
| 2025-05-06 | 3.69 | 3.81 | 3.69 | 3.78 | +2.16% | 0.63 | 2.70% |