梦洁股份(002397)股票行情
梦洁股份(002397)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 4.15 | 4.09 | -0.08 | -1.92% | 4.04 | 4.19 | 173561 | 7122.94 | 2.95% |
| 2025-03-27 | 4.09 | 4.17 | 0.04 | 0.97% | 4.04 | 4.23 | 262149 | 10876.12 | 4.46% |
| 2025-03-26 | 4.02 | 4.13 | 0.03 | 0.73% | 4.02 | 4.16 | 227619 | 9322.83 | 3.87% |
| 2025-03-25 | 4.11 | 4.10 | -0.02 | -0.49% | 3.95 | 4.16 | 248816 | 10133.51 | 4.23% |
| 2025-03-24 | 4.16 | 4.12 | -0.04 | -0.96% | 4.00 | 4.19 | 299215 | 12225.70 | 5.09% |
| 2025-03-21 | 4.10 | 4.16 | 0.02 | 0.48% | 4.08 | 4.18 | 310674 | 12823.21 | 5.28% |
| 2025-03-20 | 4.05 | 4.14 | 0.08 | 1.97% | 4.01 | 4.19 | 492460 | 20243.26 | 8.38% |
| 2025-03-19 | 4.18 | 4.06 | -0.12 | -2.87% | 3.96 | 4.30 | 789938 | 32267.54 | 13.44% |
| 2025-03-18 | 3.85 | 4.18 | 0.38 | 10.00% | 3.79 | 4.18 | 289710 | 11838.56 | 4.93% |
| 2025-03-17 | 3.72 | 3.80 | 0.15 | 4.11% | 3.68 | 3.83 | 341413 | 12861.33 | 5.81% |
| 2025-03-14 | 3.55 | 3.65 | 0.10 | 2.82% | 3.50 | 3.66 | 209503 | 7533.97 | 3.56% |
| 2025-03-13 | 3.67 | 3.55 | -0.12 | -3.27% | 3.50 | 3.68 | 215571 | 7668.69 | 3.67% |
| 2025-03-12 | 3.62 | 3.67 | 0.05 | 1.38% | 3.61 | 3.72 | 196100 | 7204.42 | 3.34% |
| 2025-03-11 | 3.59 | 3.62 | -0.02 | -0.55% | 3.56 | 3.64 | 182834 | 6596.20 | 3.11% |
| 2025-03-10 | 3.73 | 3.64 | -0.09 | -2.41% | 3.63 | 3.77 | 205754 | 7577.79 | 3.50% |
| 2025-03-07 | 3.76 | 3.73 | -0.03 | -0.80% | 3.73 | 4.00 | 310228 | 11901.56 | 5.28% |
| 2025-03-06 | 3.72 | 3.76 | 0.05 | 1.35% | 3.70 | 3.80 | 213413 | 8001.61 | 3.63% |
| 2025-03-05 | 3.73 | 3.71 | -0.03 | -0.80% | 3.64 | 3.75 | 172052 | 6329.79 | 2.93% |
| 2025-03-04 | 3.70 | 3.74 | 0.04 | 1.08% | 3.60 | 3.76 | 158571 | 5887.77 | 2.70% |
| 2025-03-03 | 3.77 | 3.70 | 0.00 | 0.00% | 3.68 | 3.81 | 199615 | 7467.98 | 3.40% |
| 2025-02-28 | 3.84 | 3.70 | -0.14 | -3.65% | 3.68 | 3.86 | 274492 | 10288.80 | 4.67% |
| 2025-02-27 | 3.85 | 3.84 | 0.03 | 0.79% | 3.78 | 4.03 | 397441 | 15444.27 | 6.76% |
| 2025-02-26 | 3.75 | 3.81 | 0.10 | 2.70% | 3.70 | 3.85 | 291382 | 11000.62 | 4.96% |
| 2025-02-25 | 3.78 | 3.71 | -0.07 | -1.85% | 3.68 | 3.78 | 249540 | 9286.19 | 4.24% |
| 2025-02-24 | 3.90 | 3.78 | -0.12 | -3.08% | 3.70 | 3.91 | 368109 | 13852.66 | 6.26% |
| 2025-02-21 | 3.78 | 3.90 | 0.13 | 3.45% | 3.73 | 3.95 | 480142 | 18482.78 | 8.17% |
| 2025-02-20 | 3.72 | 3.77 | 0.06 | 1.62% | 3.71 | 3.87 | 394762 | 14958.82 | 6.72% |
| 2025-02-19 | 3.70 | 3.71 | 0.03 | 0.82% | 3.62 | 3.75 | 355921 | 13098.46 | 6.05% |
| 2025-02-18 | 3.72 | 3.68 | 0.02 | 0.55% | 3.62 | 3.87 | 560448 | 20872.58 | 9.53% |
| 2025-02-17 | 3.72 | 3.66 | -0.02 | -0.54% | 3.61 | 3.78 | 428185 | 15787.19 | 7.28% |
| 2025-02-14 | 3.63 | 3.68 | 0.05 | 1.38% | 3.58 | 3.80 | 554582 | 20367.16 | 9.43% |
| 2025-02-13 | 3.73 | 3.63 | -0.12 | -3.20% | 3.59 | 3.75 | 589222 | 21502.56 | 10.02% |
| 2025-02-12 | 3.84 | 3.75 | -0.12 | -3.10% | 3.67 | 3.95 | 965900 | 36574.68 | 16.43% |
| 2025-02-11 | 3.52 | 3.87 | 0.35 | 9.94% | 3.50 | 3.87 | 895230 | 32697.37 | 15.23% |
| 2025-02-10 | 3.20 | 3.52 | 0.32 | 10.00% | 3.20 | 3.52 | 954271 | 32943.34 | 16.23% |
| 2025-02-07 | 3.13 | 3.20 | 0.05 | 1.59% | 3.10 | 3.28 | 410042 | 13074.78 | 6.98% |
| 2025-02-06 | 3.10 | 3.15 | 0.05 | 1.61% | 3.01 | 3.15 | 300602 | 9273.39 | 5.11% |
| 2025-02-05 | 3.15 | 3.10 | 0.01 | 0.32% | 3.07 | 3.15 | 207611 | 6434.31 | 3.53% |
| 2025-01-27 | 3.23 | 3.09 | -0.15 | -4.63% | 3.09 | 3.25 | 290368 | 9138.24 | 4.94% |
| 2025-01-24 | 3.15 | 3.24 | 0.11 | 3.51% | 3.11 | 3.30 | 441992 | 14198.30 | 7.52% |
| 2025-01-23 | 3.21 | 3.13 | -0.03 | -0.95% | 3.13 | 3.29 | 494921 | 15846.22 | 8.42% |
| 2025-01-22 | 3.29 | 3.16 | -0.16 | -4.82% | 3.13 | 3.30 | 610067 | 19492.92 | 10.38% |
| 2025-01-21 | 3.30 | 3.32 | 0.01 | 0.30% | 3.27 | 3.53 | 1086038 | 36623.55 | 18.47% |
| 2025-01-20 | 3.04 | 3.31 | 0.30 | 9.97% | 2.98 | 3.31 | 847879 | 26709.13 | 14.42% |
| 2025-01-17 | 3.11 | 3.01 | -0.11 | -3.53% | 2.99 | 3.11 | 504296 | 15213.27 | 8.58% |
| 2025-01-16 | 3.10 | 3.12 | 0.01 | 0.32% | 3.07 | 3.25 | 665751 | 20962.90 | 11.33% |
| 2025-01-15 | 3.14 | 3.11 | -0.04 | -1.27% | 3.00 | 3.19 | 916192 | 28284.61 | 15.59% |
| 2025-01-14 | 2.96 | 3.15 | 0.11 | 3.62% | 2.96 | 3.25 | 1052752 | 32699.23 | 17.91% |
| 2025-01-13 | 3.11 | 3.04 | -0.34 | -10.06% | 3.04 | 3.38 | 1126736 | 35034.30 | 19.17% |
| 2025-01-10 | 3.59 | 3.38 | -0.38 | -10.11% | 3.38 | 3.65 | 840595 | 28697.87 | 14.30% |
| 2025-01-09 | 3.86 | 3.76 | -0.26 | -6.47% | 3.62 | 4.04 | 1587420 | 60309.09 | 27.00% |
| 2025-01-08 | 4.11 | 4.02 | -0.12 | -2.90% | 3.73 | 4.46 | 2157078 | 84752.07 | 36.69% |
| 2025-01-07 | 3.74 | 4.14 | 0.38 | 10.11% | 3.73 | 4.14 | 1248940 | 49250.78 | 21.25% |
| 2025-01-06 | 3.44 | 3.76 | 0.21 | 5.92% | 3.20 | 3.91 | 1977786 | 71737.45 | 33.64% |
| 2025-01-03 | 3.55 | 3.55 | 0.32 | 9.91% | 3.46 | 3.55 | 678282 | 24070.12 | 11.54% |
| 2025-01-02 | 3.23 | 3.23 | 0.29 | 9.86% | 3.23 | 3.23 | 105921 | 3421.25 | 1.80% |
| 2024-12-31 | 2.71 | 2.94 | 0.27 | 10.11% | 2.69 | 2.94 | 242629 | 7013.70 | 4.13% |
| 2024-12-30 | 2.69 | 2.67 | -0.01 | -0.37% | 2.56 | 2.70 | 170627 | 4483.17 | 2.90% |
| 2024-12-27 | 2.59 | 2.68 | 0.08 | 3.08% | 2.57 | 2.71 | 191773 | 5129.48 | 3.26% |
| 2024-12-26 | 2.65 | 2.60 | 0.00 | 0.00% | 2.57 | 2.67 | 204040 | 5333.74 | 3.47% |
| 2024-12-25 | 2.76 | 2.60 | -0.16 | -5.80% | 2.55 | 2.77 | 276357 | 7234.68 | 4.70% |
| 2024-12-24 | 2.83 | 2.76 | -0.11 | -3.83% | 2.69 | 2.84 | 381057 | 10492.90 | 6.48% |
| 2024-12-23 | 3.10 | 2.87 | -0.32 | -10.03% | 2.87 | 3.15 | 354376 | 10394.19 | 6.03% |
| 2024-12-20 | 2.93 | 3.19 | 0.29 | 10.00% | 2.93 | 3.19 | 135673 | 4245.98 | 2.31% |
| 2024-12-19 | 2.90 | 2.90 | -0.01 | -0.34% | 2.80 | 2.92 | 191544 | 5464.17 | 3.26% |
| 2024-12-18 | 3.01 | 2.91 | -0.09 | -3.00% | 2.88 | 3.02 | 253699 | 7414.53 | 4.32% |
| 2024-12-17 | 3.28 | 3.00 | -0.28 | -8.54% | 2.99 | 3.30 | 296020 | 9103.17 | 5.04% |
| 2024-12-16 | 3.30 | 3.28 | -0.01 | -0.30% | 3.26 | 3.37 | 170890 | 5648.12 | 2.91% |
| 2024-12-13 | 3.39 | 3.29 | -0.12 | -3.52% | 3.28 | 3.39 | 184001 | 6116.30 | 3.13% |
| 2024-12-12 | 3.33 | 3.41 | 0.06 | 1.79% | 3.28 | 3.41 | 292282 | 9823.03 | 4.97% |
| 2024-12-11 | 3.15 | 3.35 | 0.18 | 5.68% | 3.14 | 3.36 | 281766 | 9241.13 | 4.79% |
| 2024-12-10 | 3.28 | 3.17 | -0.05 | -1.55% | 3.14 | 3.32 | 197857 | 6353.41 | 3.37% |
| 2024-12-09 | 3.17 | 3.22 | 0.03 | 0.94% | 3.15 | 3.23 | 194049 | 6189.24 | 3.30% |
| 2024-12-06 | 3.12 | 3.19 | 0.08 | 2.57% | 3.09 | 3.22 | 211736 | 6714.81 | 3.60% |
| 2024-12-05 | 3.06 | 3.11 | 0.03 | 0.97% | 3.02 | 3.12 | 183371 | 5622.35 | 3.12% |
| 2024-12-04 | 3.11 | 3.08 | -0.05 | -1.60% | 3.04 | 3.13 | 217705 | 6701.97 | 3.70% |
| 2024-12-03 | 3.22 | 3.13 | -0.09 | -2.80% | 3.09 | 3.26 | 400707 | 12644.98 | 6.82% |
| 2024-12-02 | 3.21 | 3.22 | 0.02 | 0.63% | 3.20 | 3.30 | 417138 | 13488.82 | 7.10% |
| 2024-11-29 | 3.18 | 3.20 | 0.02 | 0.63% | 3.08 | 3.26 | 515255 | 16373.08 | 8.77% |
| 2024-11-28 | 3.06 | 3.18 | 0.10 | 3.25% | 3.01 | 3.21 | 597027 | 18760.28 | 10.16% |
深证大盘股票行情在线 K线走势图
