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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 4.22 | 4.59 | 4.16 | 4.59 | +10.07% | 2.09 | 7.32% |
| 2026-04-21 | 4.11 | 4.19 | 4.08 | 4.17 | +1.71% | 0.67 | 2.51% |
| 2026-04-20 | 4.03 | 4.16 | 4.01 | 4.10 | +1.49% | 0.70 | 2.65% |
| 2026-04-17 | 4.20 | 4.20 | 4.00 | 4.04 | -3.58% | 1.01 | 3.85% |
| 2026-04-16 | 4.09 | 4.20 | 4.07 | 4.19 | +2.70% | 0.68 | 2.53% |
| 2026-04-15 | 4.19 | 4.20 | 4.06 | 4.08 | -2.63% | 0.65 | 2.42% |
| 2026-04-14 | 4.16 | 4.19 | 4.03 | 4.19 | +0.96% | 1.04 | 3.87% |
| 2026-04-13 | 3.95 | 4.24 | 3.90 | 4.15 | +5.06% | 1.50 | 5.63% |
| 2026-04-10 | 3.88 | 4.12 | 3.84 | 3.95 | +3.67% | 0.89 | 3.45% |
| 2026-04-09 | 3.87 | 3.89 | 3.79 | 3.81 | -1.80% | 0.40 | 1.62% |
| 2026-04-08 | 3.88 | 3.89 | 3.82 | 3.88 | +2.11% | 0.52 | 2.06% |
| 2026-04-07 | 3.71 | 3.84 | 3.68 | 3.80 | +2.98% | 0.60 | 2.46% |
| 2026-04-03 | 3.87 | 3.88 | 3.67 | 3.69 | -4.65% | 0.50 | 2.07% |
| 2026-04-02 | 3.85 | 3.91 | 3.77 | 3.87 | +1.04% | 0.64 | 2.58% |
| 2026-04-01 | 3.88 | 3.91 | 3.79 | 3.83 | +0.26% | 0.55 | 2.22% |
| 2026-03-31 | 3.95 | 3.99 | 3.81 | 3.82 | -3.05% | 0.58 | 2.28% |
| 2026-03-30 | 3.85 | 3.99 | 3.84 | 3.94 | +1.03% | 0.52 | 2.04% |
| 2026-03-27 | 3.80 | 3.92 | 3.80 | 3.90 | +1.56% | 0.38 | 1.51% |
| 2026-03-26 | 3.92 | 3.95 | 3.81 | 3.84 | -1.03% | 0.43 | 1.73% |
| 2026-03-25 | 3.87 | 3.92 | 3.81 | 3.88 | +1.31% | 0.58 | 2.32% |