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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.19 | 4.27 | 4.13 | 4.15 | -1.66% | 1.01 | 3.71% |
| 2025-12-17 | 4.09 | 4.30 | 4.07 | 4.22 | +2.93% | 1.30 | 4.78% |
| 2025-12-16 | 4.07 | 4.18 | 4.02 | 4.10 | +0.49% | 0.99 | 3.72% |
| 2025-12-15 | 3.96 | 4.25 | 3.88 | 4.08 | +4.88% | 1.77 | 6.64% |
| 2025-12-12 | 4.04 | 4.29 | 3.87 | 3.89 | -4.19% | 1.41 | 5.40% |
| 2025-12-11 | 4.16 | 4.20 | 4.06 | 4.06 | -2.64% | 0.96 | 3.59% |
| 2025-12-10 | 4.21 | 4.33 | 4.11 | 4.17 | -1.65% | 1.03 | 3.80% |
| 2025-12-09 | 4.10 | 4.50 | 4.05 | 4.24 | +3.16% | 1.57 | 5.72% |
| 2025-12-08 | 4.19 | 4.19 | 4.08 | 4.11 | -1.44% | 0.63 | 2.37% |
| 2025-12-05 | 4.12 | 4.22 | 4.05 | 4.17 | +0.48% | 0.66 | 2.47% |
| 2025-12-04 | 4.25 | 4.29 | 4.13 | 4.15 | -2.81% | 0.60 | 2.22% |
| 2025-12-03 | 4.33 | 4.36 | 4.24 | 4.27 | -0.70% | 0.77 | 2.78% |
| 2025-12-02 | 4.40 | 4.42 | 4.25 | 4.30 | -1.60% | 0.92 | 3.32% |
| 2025-12-01 | 4.47 | 4.52 | 4.29 | 4.37 | 0.00% | 1.43 | 5.04% |
| 2025-11-28 | 4.25 | 4.53 | 4.08 | 4.37 | +5.05% | 2.29 | 8.19% |
| 2025-11-27 | 4.47 | 4.47 | 4.15 | 4.16 | -5.67% | 2.58 | 9.39% |
| 2025-11-26 | 4.00 | 4.41 | 4.00 | 4.41 | +9.98% | 1.13 | 4.12% |
| 2025-11-25 | 4.03 | 4.07 | 4.00 | 4.01 | 0.00% | 0.65 | 2.51% |
| 2025-11-24 | 4.08 | 4.21 | 3.95 | 4.01 | -1.72% | 0.83 | 3.16% |
| 2025-11-21 | 4.21 | 4.30 | 4.06 | 4.08 | -4.00% | 0.87 | 3.24% |