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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.33 | 4.36 | 4.08 | 4.25 | -1.62% | 1.44 | 5.27% |
| 2025-11-19 | 4.51 | 4.51 | 4.28 | 4.32 | -3.79% | 0.97 | 3.43% |
| 2025-11-18 | 4.48 | 4.53 | 4.39 | 4.49 | 0.00% | 0.87 | 3.03% |
| 2025-11-17 | 4.53 | 4.56 | 4.43 | 4.49 | -0.66% | 0.91 | 3.14% |
| 2025-11-14 | 4.61 | 4.68 | 4.48 | 4.52 | 0.00% | 1.73 | 5.87% |
| 2025-11-13 | 4.29 | 4.56 | 4.23 | 4.52 | +5.36% | 1.64 | 5.73% |
| 2025-11-12 | 4.42 | 4.42 | 4.26 | 4.29 | -2.50% | 0.96 | 3.44% |
| 2025-11-11 | 4.29 | 4.43 | 4.24 | 4.40 | +3.04% | 1.07 | 3.76% |
| 2025-11-10 | 4.32 | 4.34 | 4.22 | 4.27 | -1.16% | 0.53 | 1.91% |
| 2025-11-07 | 4.29 | 4.32 | 4.22 | 4.32 | +0.93% | 0.72 | 2.62% |
| 2025-11-06 | 4.34 | 4.36 | 4.26 | 4.28 | -1.15% | 0.80 | 2.88% |
| 2025-11-05 | 4.30 | 4.37 | 4.30 | 4.33 | -0.23% | 0.66 | 2.33% |
| 2025-11-04 | 4.27 | 4.38 | 4.26 | 4.34 | +1.64% | 1.03 | 3.69% |
| 2025-11-03 | 4.18 | 4.31 | 4.14 | 4.27 | +2.40% | 1.14 | 4.14% |
| 2025-10-31 | 4.01 | 4.18 | 4.01 | 4.17 | +3.47% | 1.16 | 4.36% |
| 2025-10-30 | 3.96 | 4.17 | 3.95 | 4.03 | +2.03% | 1.35 | 5.12% |
| 2025-10-29 | 3.93 | 3.97 | 3.85 | 3.95 | -0.25% | 0.70 | 2.79% |
| 2025-10-28 | 3.96 | 4.00 | 3.93 | 3.96 | +0.51% | 0.55 | 2.14% |
| 2025-10-27 | 3.99 | 3.99 | 3.88 | 3.94 | -1.00% | 0.94 | 3.70% |
| 2025-10-24 | 3.99 | 4.06 | 3.97 | 3.98 | -0.50% | 0.79 | 3.06% |