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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.90 | 3.92 | 3.84 | 3.85 | -1.28% | 0.55 | 2.19% |
| 2025-09-16 | 3.81 | 3.91 | 3.79 | 3.90 | +2.36% | 0.90 | 3.59% |
| 2025-09-15 | 3.79 | 3.82 | 3.77 | 3.81 | 0.00% | 0.42 | 1.72% |
| 2025-09-12 | 3.85 | 3.89 | 3.80 | 3.81 | -1.04% | 0.56 | 2.26% |
| 2025-09-11 | 3.83 | 3.85 | 3.76 | 3.85 | +0.79% | 0.61 | 2.45% |
| 2025-09-10 | 3.79 | 3.85 | 3.79 | 3.82 | 0.00% | 0.47 | 1.89% |
| 2025-09-09 | 3.83 | 3.85 | 3.77 | 3.82 | -0.78% | 0.47 | 1.90% |
| 2025-09-08 | 3.82 | 3.86 | 3.79 | 3.85 | +0.52% | 0.60 | 2.43% |
| 2025-09-05 | 3.80 | 3.84 | 3.70 | 3.83 | +1.06% | 0.73 | 2.99% |
| 2025-09-04 | 3.74 | 3.85 | 3.69 | 3.79 | +2.16% | 1.12 | 4.57% |
| 2025-09-03 | 3.78 | 3.86 | 3.69 | 3.71 | -2.11% | 0.62 | 2.54% |
| 2025-09-02 | 3.80 | 3.83 | 3.73 | 3.79 | -0.52% | 0.66 | 2.72% |
| 2025-09-01 | 3.78 | 3.87 | 3.77 | 3.81 | +1.06% | 0.76 | 3.07% |
| 2025-08-29 | 3.79 | 3.80 | 3.74 | 3.77 | -0.53% | 0.71 | 2.93% |
| 2025-08-28 | 3.80 | 3.86 | 3.63 | 3.79 | -0.52% | 1.10 | 4.52% |
| 2025-08-27 | 3.93 | 4.04 | 3.79 | 3.81 | -3.30% | 1.37 | 5.41% |
| 2025-08-26 | 3.93 | 3.97 | 3.91 | 3.94 | +0.25% | 0.88 | 3.66% |
| 2025-08-25 | 3.95 | 3.97 | 3.88 | 3.93 | -0.76% | 1.15 | 4.78% |
| 2025-08-22 | 3.96 | 4.09 | 3.88 | 3.96 | -1.25% | 1.64 | 6.80% |
| 2025-08-21 | 3.94 | 4.11 | 3.92 | 4.01 | +1.01% | 2.20 | 8.99% |