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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.02 | 4.08 | 3.99 | 4.05 | +0.25% | 0.78 | 2.98% |
| 2026-01-16 | 4.00 | 4.10 | 3.93 | 4.04 | +1.51% | 1.26 | 4.87% |
| 2026-01-15 | 4.02 | 4.19 | 3.96 | 3.98 | -0.99% | 1.28 | 4.90% |
| 2026-01-14 | 4.00 | 4.06 | 3.95 | 4.02 | +0.75% | 1.07 | 4.14% |
| 2026-01-13 | 4.00 | 4.06 | 3.97 | 3.99 | -0.25% | 1.10 | 4.22% |
| 2026-01-12 | 4.01 | 4.01 | 3.93 | 4.00 | -0.50% | 0.92 | 3.56% |
| 2026-01-09 | 4.05 | 4.09 | 3.96 | 4.02 | -0.74% | 0.98 | 3.79% |
| 2026-01-08 | 4.00 | 4.07 | 3.96 | 4.05 | +1.50% | 0.71 | 2.73% |
| 2026-01-07 | 4.05 | 4.06 | 3.97 | 3.99 | -1.72% | 0.71 | 2.75% |
| 2026-01-06 | 4.00 | 4.10 | 3.99 | 4.06 | +1.25% | 1.01 | 3.85% |
| 2026-01-05 | 4.04 | 4.08 | 3.99 | 4.01 | -0.50% | 0.77 | 2.96% |
| 2025-12-31 | 4.03 | 4.08 | 3.93 | 4.03 | 0.00% | 0.91 | 3.49% |
| 2025-12-30 | 3.91 | 4.22 | 3.88 | 4.03 | +2.81% | 1.75 | 6.63% |
| 2025-12-29 | 4.02 | 4.02 | 3.86 | 3.92 | -2.00% | 0.95 | 3.74% |
| 2025-12-26 | 4.13 | 4.13 | 3.96 | 4.00 | -3.15% | 1.30 | 4.98% |
| 2025-12-25 | 4.09 | 4.41 | 4.09 | 4.13 | +0.73% | 1.36 | 5.02% |
| 2025-12-24 | 4.10 | 4.16 | 4.05 | 4.10 | -0.49% | 0.74 | 2.78% |
| 2025-12-23 | 4.20 | 4.25 | 4.10 | 4.12 | -1.67% | 0.80 | 2.97% |
| 2025-12-22 | 4.18 | 4.36 | 4.11 | 4.19 | 0.00% | 1.03 | 3.75% |
| 2025-12-19 | 4.15 | 4.22 | 4.09 | 4.19 | +0.96% | 0.88 | 3.24% |