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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.96 | 4.02 | 3.93 | 4.00 | +1.01% | 0.93 | 3.63% |
| 2025-10-22 | 4.00 | 4.06 | 3.95 | 3.96 | -1.00% | 1.22 | 4.72% |
| 2025-10-21 | 3.89 | 4.01 | 3.72 | 4.00 | +1.27% | 1.56 | 6.14% |
| 2025-10-20 | 3.86 | 3.95 | 3.79 | 3.95 | +2.33% | 1.33 | 5.26% |
| 2025-10-17 | 3.76 | 3.92 | 3.72 | 3.86 | +2.93% | 1.68 | 6.71% |
| 2025-10-16 | 3.68 | 3.79 | 3.67 | 3.75 | +1.35% | 0.75 | 3.08% |
| 2025-10-15 | 3.63 | 3.70 | 3.59 | 3.70 | +1.93% | 0.57 | 2.40% |
| 2025-10-14 | 3.61 | 3.67 | 3.60 | 3.63 | +0.55% | 0.56 | 2.39% |
| 2025-10-13 | 3.51 | 3.64 | 3.42 | 3.61 | +0.56% | 0.63 | 2.72% |
| 2025-10-10 | 3.58 | 3.65 | 3.57 | 3.59 | +0.28% | 0.54 | 2.32% |
| 2025-10-09 | 3.62 | 3.63 | 3.57 | 3.58 | -0.83% | 0.40 | 1.73% |
| 2025-09-30 | 3.63 | 3.65 | 3.58 | 3.61 | -0.55% | 0.32 | 1.38% |
| 2025-09-29 | 3.59 | 3.64 | 3.52 | 3.63 | +1.40% | 0.35 | 1.50% |
| 2025-09-26 | 3.58 | 3.65 | 3.53 | 3.58 | 0.00% | 0.40 | 1.73% |
| 2025-09-25 | 3.63 | 3.67 | 3.57 | 3.58 | -1.65% | 0.40 | 1.73% |
| 2025-09-24 | 3.59 | 3.65 | 3.54 | 3.64 | +1.11% | 0.37 | 1.56% |
| 2025-09-23 | 3.67 | 3.67 | 3.52 | 3.60 | -1.91% | 0.61 | 2.64% |
| 2025-09-22 | 3.70 | 3.71 | 3.62 | 3.67 | -0.54% | 0.43 | 1.79% |
| 2025-09-19 | 3.74 | 3.77 | 3.66 | 3.69 | -1.60% | 0.55 | 2.31% |
| 2025-09-18 | 3.85 | 3.88 | 3.71 | 3.75 | -2.60% | 0.79 | 3.20% |