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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.44 | 4.53 | 4.41 | 4.49 | +2.51% | 0.81 | 2.78% |
| 2026-02-13 | 4.50 | 4.50 | 4.36 | 4.38 | -1.57% | 0.63 | 2.19% |
| 2026-02-12 | 4.52 | 4.55 | 4.44 | 4.45 | -1.77% | 1.02 | 3.50% |
| 2026-02-11 | 4.61 | 4.62 | 4.51 | 4.53 | -2.16% | 0.71 | 2.40% |
| 2026-02-10 | 4.67 | 4.69 | 4.54 | 4.63 | 0.00% | 0.89 | 2.98% |
| 2026-02-09 | 4.67 | 4.67 | 4.46 | 4.63 | +0.65% | 1.17 | 3.96% |
| 2026-02-06 | 4.44 | 4.70 | 4.40 | 4.60 | +3.84% | 1.70 | 5.73% |
| 2026-02-05 | 4.54 | 4.59 | 4.42 | 4.43 | -3.28% | 0.83 | 2.85% |
| 2026-02-04 | 4.53 | 4.63 | 4.48 | 4.58 | +2.23% | 1.13 | 3.81% |
| 2026-02-03 | 4.55 | 4.60 | 4.45 | 4.48 | -0.22% | 1.16 | 3.97% |
| 2026-02-02 | 4.41 | 4.64 | 4.41 | 4.49 | +0.90% | 1.37 | 4.65% |
| 2026-01-30 | 4.38 | 4.51 | 4.35 | 4.45 | +0.91% | 1.19 | 4.13% |
| 2026-01-29 | 4.42 | 4.68 | 4.38 | 4.41 | +0.46% | 1.39 | 4.77% |
| 2026-01-28 | 4.49 | 4.53 | 4.36 | 4.39 | -2.23% | 1.11 | 3.88% |
| 2026-01-27 | 4.59 | 4.63 | 4.32 | 4.49 | -1.97% | 1.72 | 5.98% |
| 2026-01-26 | 4.93 | 5.03 | 4.53 | 4.58 | -7.10% | 2.36 | 7.78% |
| 2026-01-23 | 4.82 | 4.98 | 4.76 | 4.93 | +2.28% | 2.38 | 7.58% |
| 2026-01-22 | 4.76 | 4.95 | 4.64 | 4.82 | +2.99% | 4.09 | 13.09% |
| 2026-01-21 | 4.25 | 4.68 | 4.22 | 4.68 | +10.12% | 2.28 | 7.85% |
| 2026-01-20 | 4.04 | 4.28 | 4.01 | 4.25 | +4.94% | 2.02 | 7.49% |