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 |
|---|
| 2026-03-25 | 3.87 | 3.88 | 0.05 | 1.31% | 3.81 | 3.92 | 150268 | 5812.83 | 2.32% |
| 2026-03-24 | 3.70 | 3.83 | 0.23 | 6.39% | 3.65 | 3.85 | 216263 | 8118.83 | 3.34% |
| 2026-03-23 | 3.79 | 3.60 | -0.25 | -6.49% | 3.58 | 3.82 | 202340 | 7473.93 | 3.12% |
| 2026-03-20 | 3.98 | 3.85 | -0.11 | -2.78% | 3.84 | 4.00 | 136594 | 5323.85 | 2.11% |
| 2026-03-19 | 4.06 | 3.96 | -0.14 | -3.41% | 3.93 | 4.09 | 161793 | 6476.68 | 2.50% |
| 2026-03-18 | 4.04 | 4.10 | 0.06 | 1.49% | 4.00 | 4.10 | 117801 | 4767.31 | 1.82% |
| 2026-03-17 | 4.12 | 4.04 | -0.06 | -1.46% | 4.03 | 4.14 | 134674 | 5491.65 | 2.08% |
| 2026-03-16 | 4.08 | 4.10 | -0.01 | -0.24% | 4.08 | 4.17 | 115990 | 4758.10 | 1.79% |
| 2026-03-13 | 4.09 | 4.11 | -0.01 | -0.24% | 4.08 | 4.19 | 134001 | 5547.04 | 2.07% |
| 2026-03-12 | 4.19 | 4.12 | -0.07 | -1.67% | 4.11 | 4.21 | 116896 | 4857.86 | 1.80% |
| 2026-03-11 | 4.26 | 4.19 | -0.07 | -1.64% | 4.17 | 4.29 | 127566 | 5389.19 | 1.97% |
| 2026-03-10 | 4.25 | 4.26 | 0.02 | 0.47% | 4.24 | 4.31 | 103872 | 4436.01 | 1.60% |
| 2026-03-09 | 4.16 | 4.24 | -0.04 | -0.93% | 4.09 | 4.25 | 158528 | 6605.73 | 2.45% |
| 2026-03-06 | 4.20 | 4.28 | 0.08 | 1.90% | 4.16 | 4.32 | 135526 | 5801.65 | 2.09% |
| 2026-03-05 | 4.18 | 4.20 | 0.06 | 1.45% | 4.16 | 4.26 | 116745 | 4909.28 | 1.80% |
| 2026-03-04 | 4.13 | 4.14 | -0.03 | -0.72% | 4.07 | 4.20 | 149861 | 6184.49 | 2.31% |
| 2026-03-03 | 4.41 | 4.17 | -0.25 | -5.66% | 4.14 | 4.44 | 257625 | 11030.77 | 3.98% |
| 2026-03-02 | 4.35 | 4.42 | 0.02 | 0.45% | 4.26 | 4.57 | 325794 | 14399.18 | 5.03% |
| 2026-02-27 | 4.44 | 4.40 | -0.06 | -1.35% | 4.35 | 4.44 | 213664 | 9361.62 | 3.30% |
| 2026-02-26 | 4.56 | 4.46 | -0.10 | -2.19% | 4.42 | 4.58 | 174839 | 7818.58 | 2.70% |
| 2026-02-25 | 4.49 | 4.56 | 0.07 | 1.56% | 4.48 | 4.63 | 166998 | 7608.76 | 2.58% |
| 2026-02-24 | 4.44 | 4.49 | 0.11 | 2.51% | 4.41 | 4.53 | 180295 | 8066.07 | 2.78% |
| 2026-02-13 | 4.50 | 4.38 | -0.07 | -1.57% | 4.36 | 4.50 | 141655 | 6272.48 | 2.19% |
| 2026-02-12 | 4.52 | 4.45 | -0.08 | -1.77% | 4.44 | 4.55 | 226438 | 10157.29 | 3.50% |
| 2026-02-11 | 4.61 | 4.53 | -0.10 | -2.16% | 4.51 | 4.62 | 155290 | 7083.11 | 2.40% |
| 2026-02-10 | 4.67 | 4.63 | 0.00 | 0.00% | 4.54 | 4.69 | 192759 | 8903.57 | 2.98% |
| 2026-02-09 | 4.67 | 4.63 | 0.03 | 0.65% | 4.46 | 4.67 | 256878 | 11744.31 | 3.97% |
| 2026-02-06 | 4.44 | 4.60 | 0.17 | 3.84% | 4.40 | 4.70 | 371239 | 17033.60 | 5.73% |
| 2026-02-05 | 4.54 | 4.43 | -0.15 | -3.28% | 4.42 | 4.59 | 184694 | 8272.39 | 2.85% |
| 2026-02-04 | 4.53 | 4.58 | 0.10 | 2.23% | 4.48 | 4.63 | 246884 | 11263.97 | 3.81% |
| 2026-02-03 | 4.55 | 4.48 | -0.01 | -0.22% | 4.45 | 4.60 | 256962 | 11572.66 | 3.97% |
| 2026-02-02 | 4.41 | 4.49 | 0.04 | 0.90% | 4.41 | 4.64 | 301334 | 13687.04 | 4.65% |
| 2026-01-30 | 4.38 | 4.45 | 0.04 | 0.91% | 4.35 | 4.51 | 267777 | 11853.91 | 4.13% |
| 2026-01-29 | 4.42 | 4.41 | 0.02 | 0.46% | 4.38 | 4.68 | 309314 | 13897.53 | 4.77% |
| 2026-01-28 | 4.49 | 4.39 | -0.10 | -2.23% | 4.36 | 4.53 | 251425 | 11137.17 | 3.88% |
| 2026-01-27 | 4.59 | 4.49 | -0.09 | -1.97% | 4.32 | 4.63 | 387454 | 17160.33 | 5.98% |
| 2026-01-26 | 4.93 | 4.58 | -0.35 | -7.10% | 4.53 | 5.03 | 504009 | 23571.43 | 7.78% |
| 2026-01-23 | 4.82 | 4.93 | 0.11 | 2.28% | 4.76 | 4.98 | 490785 | 23841.06 | 7.58% |
| 2026-01-22 | 4.76 | 4.82 | 0.14 | 2.99% | 4.64 | 4.95 | 848201 | 40925.16 | 13.09% |
| 2026-01-21 | 4.25 | 4.68 | 0.43 | 10.12% | 4.22 | 4.68 | 508692 | 22796.41 | 7.85% |
| 2026-01-20 | 4.04 | 4.25 | 0.20 | 4.94% | 4.01 | 4.28 | 485377 | 20161.65 | 7.49% |
| 2026-01-19 | 4.02 | 4.05 | 0.01 | 0.25% | 3.99 | 4.08 | 192781 | 7786.46 | 2.98% |
| 2026-01-16 | 4.00 | 4.04 | 0.06 | 1.51% | 3.93 | 4.10 | 315793 | 12648.05 | 4.87% |
| 2026-01-15 | 4.02 | 3.98 | -0.04 | -1.00% | 3.96 | 4.19 | 317381 | 12771.42 | 4.90% |
| 2026-01-14 | 4.00 | 4.02 | 0.03 | 0.75% | 3.95 | 4.06 | 268259 | 10745.69 | 4.14% |
| 2026-01-13 | 4.00 | 3.99 | -0.01 | -0.25% | 3.97 | 4.06 | 273604 | 11015.22 | 4.22% |
| 2026-01-12 | 4.01 | 4.00 | -0.02 | -0.50% | 3.93 | 4.01 | 230422 | 9153.09 | 3.56% |
| 2026-01-09 | 4.05 | 4.02 | -0.03 | -0.74% | 3.96 | 4.09 | 245422 | 9825.51 | 3.79% |
| 2026-01-08 | 4.00 | 4.05 | 0.06 | 1.50% | 3.96 | 4.07 | 176706 | 7101.42 | 2.73% |
| 2026-01-07 | 4.05 | 3.99 | -0.07 | -1.72% | 3.97 | 4.06 | 177912 | 7129.57 | 2.75% |
| 2026-01-06 | 4.00 | 4.06 | 0.05 | 1.25% | 3.99 | 4.10 | 249465 | 10096.62 | 3.85% |
| 2026-01-05 | 4.04 | 4.01 | -0.02 | -0.50% | 3.99 | 4.08 | 191840 | 7731.03 | 2.96% |
| 2025-12-31 | 4.03 | 4.03 | 0.00 | 0.00% | 3.93 | 4.08 | 226248 | 9084.76 | 3.49% |
| 2025-12-30 | 3.91 | 4.03 | 0.11 | 2.81% | 3.88 | 4.22 | 429632 | 17454.50 | 6.63% |
| 2025-12-29 | 4.02 | 3.92 | -0.08 | -2.00% | 3.86 | 4.02 | 242422 | 9494.10 | 3.74% |
| 2025-12-26 | 4.13 | 4.00 | -0.13 | -3.15% | 3.96 | 4.13 | 322566 | 12977.50 | 4.98% |
| 2025-12-25 | 4.09 | 4.13 | 0.03 | 0.73% | 4.09 | 4.41 | 324956 | 13568.77 | 5.02% |
| 2025-12-24 | 4.10 | 4.10 | -0.02 | -0.49% | 4.05 | 4.16 | 180250 | 7381.87 | 2.78% |
| 2025-12-23 | 4.20 | 4.12 | -0.07 | -1.67% | 4.10 | 4.25 | 192099 | 7970.91 | 2.97% |
| 2025-12-22 | 4.18 | 4.19 | 0.00 | 0.00% | 4.11 | 4.36 | 243136 | 10255.69 | 3.75% |
| 2025-12-19 | 4.15 | 4.19 | 0.04 | 0.96% | 4.09 | 4.22 | 209999 | 8768.90 | 3.24% |
| 2025-12-18 | 4.19 | 4.15 | -0.07 | -1.66% | 4.13 | 4.27 | 240561 | 10097.86 | 3.71% |
| 2025-12-17 | 4.09 | 4.22 | 0.12 | 2.93% | 4.07 | 4.30 | 309776 | 13009.82 | 4.78% |
| 2025-12-16 | 4.07 | 4.10 | 0.02 | 0.49% | 4.02 | 4.18 | 240842 | 9872.49 | 3.72% |
| 2025-12-15 | 3.96 | 4.08 | 0.19 | 4.88% | 3.88 | 4.25 | 429895 | 17704.39 | 6.64% |
| 2025-12-12 | 4.04 | 3.89 | -0.17 | -4.19% | 3.87 | 4.29 | 350034 | 14109.29 | 5.40% |
| 2025-12-11 | 4.16 | 4.06 | -0.11 | -2.64% | 4.06 | 4.20 | 232689 | 9582.22 | 3.59% |
| 2025-12-10 | 4.21 | 4.17 | -0.07 | -1.65% | 4.11 | 4.33 | 246135 | 10313.82 | 3.80% |
| 2025-12-09 | 4.10 | 4.24 | 0.13 | 3.16% | 4.05 | 4.50 | 370561 | 15704.09 | 5.72% |
| 2025-12-08 | 4.19 | 4.11 | -0.06 | -1.44% | 4.08 | 4.19 | 153786 | 6328.93 | 2.37% |
| 2025-12-05 | 4.12 | 4.17 | 0.02 | 0.48% | 4.05 | 4.22 | 160322 | 6624.39 | 2.47% |
| 2025-12-04 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.29 | 143907 | 6037.92 | 2.22% |
| 2025-12-03 | 4.33 | 4.27 | -0.03 | -0.70% | 4.24 | 4.36 | 180059 | 7727.00 | 2.78% |
| 2025-12-02 | 4.40 | 4.30 | -0.07 | -1.60% | 4.25 | 4.42 | 215040 | 9238.32 | 3.32% |
| 2025-12-01 | 4.47 | 4.37 | 0.00 | 0.00% | 4.29 | 4.52 | 326311 | 14310.01 | 5.04% |
| 2025-11-28 | 4.25 | 4.37 | 0.21 | 5.05% | 4.08 | 4.53 | 530525 | 22901.15 | 8.19% |
| 2025-11-27 | 4.47 | 4.16 | -0.25 | -5.67% | 4.15 | 4.47 | 608112 | 25801.90 | 9.39% |
| 2025-11-26 | 4.00 | 4.41 | 0.40 | 9.98% | 4.00 | 4.41 | 267172 | 11325.30 | 4.12% |
| 2025-11-25 | 4.03 | 4.01 | 0.00 | 0.00% | 4.00 | 4.07 | 162363 | 6547.05 | 2.51% |
| 2025-11-24 | 4.08 | 4.01 | -0.07 | -1.72% | 3.95 | 4.21 | 204701 | 8284.64 | 3.16% |
深证大盘股票行情在线 K线走势图
梦洁股份(002397)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
