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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.70 | 3.85 | 3.65 | 3.83 | +6.39% | 0.81 | 3.34% |
| 2026-03-23 | 3.79 | 3.82 | 3.58 | 3.60 | -6.49% | 0.75 | 3.12% |
| 2026-03-20 | 3.98 | 4.00 | 3.84 | 3.85 | -2.78% | 0.53 | 2.11% |
| 2026-03-19 | 4.06 | 4.09 | 3.93 | 3.96 | -3.41% | 0.65 | 2.50% |
| 2026-03-18 | 4.04 | 4.10 | 4.00 | 4.10 | +1.49% | 0.48 | 1.82% |
| 2026-03-17 | 4.12 | 4.14 | 4.03 | 4.04 | -1.46% | 0.55 | 2.08% |
| 2026-03-16 | 4.08 | 4.17 | 4.08 | 4.10 | -0.24% | 0.48 | 1.79% |
| 2026-03-13 | 4.09 | 4.19 | 4.08 | 4.11 | -0.24% | 0.55 | 2.07% |
| 2026-03-12 | 4.19 | 4.21 | 4.11 | 4.12 | -1.67% | 0.49 | 1.80% |
| 2026-03-11 | 4.26 | 4.29 | 4.17 | 4.19 | -1.64% | 0.54 | 1.97% |
| 2026-03-10 | 4.25 | 4.31 | 4.24 | 4.26 | +0.47% | 0.44 | 1.60% |
| 2026-03-09 | 4.16 | 4.25 | 4.09 | 4.24 | -0.93% | 0.66 | 2.45% |
| 2026-03-06 | 4.20 | 4.32 | 4.16 | 4.28 | +1.90% | 0.58 | 2.09% |
| 2026-03-05 | 4.18 | 4.26 | 4.16 | 4.20 | +1.45% | 0.49 | 1.80% |
| 2026-03-04 | 4.13 | 4.20 | 4.07 | 4.14 | -0.72% | 0.62 | 2.31% |
| 2026-03-03 | 4.41 | 4.44 | 4.14 | 4.17 | -5.66% | 1.10 | 3.98% |
| 2026-03-02 | 4.35 | 4.57 | 4.26 | 4.42 | +0.45% | 1.44 | 5.03% |
| 2026-02-27 | 4.44 | 4.44 | 4.35 | 4.40 | -1.35% | 0.94 | 3.30% |
| 2026-02-26 | 4.56 | 4.58 | 4.42 | 4.46 | -2.19% | 0.78 | 2.70% |
| 2026-02-25 | 4.49 | 4.63 | 4.48 | 4.56 | +1.56% | 0.76 | 2.58% |