梦洁股份(002397)股票行情 梦洁股份股票行情 002397股票行情_爱股网
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 |
|---|
| 2025-10-24 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.06 | 198059 | 7946.75 | 3.06% |
| 2025-10-23 | 3.96 | 4.00 | 0.04 | 1.01% | 3.93 | 4.02 | 235134 | 9339.89 | 3.63% |
| 2025-10-22 | 4.00 | 3.96 | -0.04 | -1.00% | 3.95 | 4.06 | 305566 | 12234.31 | 4.72% |
| 2025-10-21 | 3.89 | 4.00 | 0.05 | 1.27% | 3.72 | 4.01 | 397865 | 15615.95 | 6.14% |
| 2025-10-20 | 3.86 | 3.95 | 0.09 | 2.33% | 3.79 | 3.95 | 340917 | 13300.25 | 5.26% |
| 2025-10-17 | 3.76 | 3.86 | 0.11 | 2.93% | 3.72 | 3.92 | 434707 | 16776.99 | 6.71% |
| 2025-10-16 | 3.68 | 3.75 | 0.05 | 1.35% | 3.67 | 3.79 | 199520 | 7463.13 | 3.08% |
| 2025-10-15 | 3.63 | 3.70 | 0.07 | 1.93% | 3.59 | 3.70 | 155365 | 5684.30 | 2.40% |
| 2025-10-14 | 3.61 | 3.63 | 0.02 | 0.55% | 3.60 | 3.67 | 154801 | 5619.14 | 2.39% |
| 2025-10-13 | 3.51 | 3.61 | 0.02 | 0.56% | 3.42 | 3.64 | 176536 | 6281.56 | 2.72% |
| 2025-10-10 | 3.58 | 3.59 | 0.01 | 0.28% | 3.57 | 3.65 | 150480 | 5435.58 | 2.32% |
| 2025-10-09 | 3.62 | 3.58 | -0.03 | -0.83% | 3.57 | 3.63 | 111914 | 4021.04 | 1.73% |
| 2025-09-30 | 3.63 | 3.61 | -0.02 | -0.55% | 3.58 | 3.65 | 89694 | 3238.71 | 1.38% |
| 2025-09-29 | 3.59 | 3.63 | 0.05 | 1.40% | 3.52 | 3.64 | 97465 | 3502.23 | 1.50% |
| 2025-09-26 | 3.58 | 3.58 | 0.00 | 0.00% | 3.53 | 3.65 | 111755 | 4018.97 | 1.72% |
| 2025-09-25 | 3.63 | 3.58 | -0.06 | -1.65% | 3.57 | 3.67 | 111823 | 4026.02 | 1.73% |
| 2025-09-24 | 3.59 | 3.64 | 0.04 | 1.11% | 3.54 | 3.65 | 101017 | 3663.88 | 1.56% |
| 2025-09-23 | 3.67 | 3.60 | -0.07 | -1.91% | 3.52 | 3.67 | 170730 | 6101.94 | 2.64% |
| 2025-09-22 | 3.70 | 3.67 | -0.02 | -0.54% | 3.62 | 3.71 | 116284 | 4250.10 | 1.79% |
| 2025-09-19 | 3.74 | 3.69 | -0.06 | -1.60% | 3.66 | 3.77 | 149584 | 5535.68 | 2.31% |
| 2025-09-18 | 3.85 | 3.75 | -0.10 | -2.60% | 3.71 | 3.88 | 207620 | 7893.43 | 3.20% |
| 2025-09-17 | 3.90 | 3.85 | -0.05 | -1.28% | 3.84 | 3.92 | 141669 | 5466.28 | 2.19% |
| 2025-09-16 | 3.81 | 3.90 | 0.09 | 2.36% | 3.79 | 3.91 | 232572 | 8984.84 | 3.59% |
| 2025-09-15 | 3.79 | 3.81 | 0.00 | 0.00% | 3.77 | 3.82 | 111576 | 4231.17 | 1.72% |
| 2025-09-12 | 3.85 | 3.81 | -0.04 | -1.04% | 3.80 | 3.89 | 146306 | 5621.32 | 2.26% |
| 2025-09-11 | 3.83 | 3.85 | 0.03 | 0.79% | 3.76 | 3.85 | 158582 | 6052.67 | 2.45% |
| 2025-09-10 | 3.79 | 3.82 | 0.00 | 0.00% | 3.79 | 3.85 | 122384 | 4676.35 | 1.89% |
| 2025-09-09 | 3.83 | 3.82 | -0.03 | -0.78% | 3.77 | 3.85 | 123139 | 4691.77 | 1.90% |
| 2025-09-08 | 3.82 | 3.85 | 0.02 | 0.52% | 3.79 | 3.86 | 157465 | 6030.47 | 2.43% |
| 2025-09-05 | 3.80 | 3.83 | 0.04 | 1.06% | 3.70 | 3.84 | 193625 | 7310.73 | 2.99% |
| 2025-09-04 | 3.74 | 3.79 | 0.08 | 2.16% | 3.69 | 3.85 | 295876 | 11227.50 | 4.57% |
| 2025-09-03 | 3.78 | 3.71 | -0.08 | -2.11% | 3.69 | 3.86 | 164676 | 6207.97 | 2.54% |
| 2025-09-02 | 3.80 | 3.79 | -0.02 | -0.52% | 3.73 | 3.83 | 175950 | 6631.56 | 2.72% |
| 2025-09-01 | 3.78 | 3.81 | 0.04 | 1.06% | 3.77 | 3.87 | 198849 | 7588.66 | 3.07% |
| 2025-08-29 | 3.79 | 3.77 | -0.02 | -0.53% | 3.74 | 3.80 | 189625 | 7139.11 | 2.93% |
| 2025-08-28 | 3.80 | 3.79 | -0.02 | -0.52% | 3.63 | 3.86 | 292906 | 10989.14 | 4.52% |
| 2025-08-27 | 3.93 | 3.81 | -0.13 | -3.30% | 3.79 | 4.04 | 350175 | 13695.65 | 5.72% |
| 2025-08-26 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.97 | 224387 | 8836.61 | 3.66% |
| 2025-08-25 | 3.95 | 3.93 | -0.03 | -0.76% | 3.88 | 3.97 | 292880 | 11482.69 | 4.78% |
| 2025-08-22 | 3.96 | 3.96 | -0.05 | -1.25% | 3.88 | 4.09 | 416572 | 16414.09 | 6.80% |
| 2025-08-21 | 3.94 | 4.01 | 0.04 | 1.01% | 3.92 | 4.11 | 550705 | 22035.18 | 8.99% |
| 2025-08-20 | 3.92 | 3.97 | 0.01 | 0.25% | 3.83 | 4.07 | 860455 | 34074.88 | 14.05% |
| 2025-08-19 | 3.62 | 3.96 | 0.36 | 10.00% | 3.62 | 3.96 | 753305 | 29701.46 | 12.30% |
| 2025-08-18 | 3.55 | 3.60 | 0.05 | 1.41% | 3.53 | 3.62 | 177461 | 6375.01 | 2.90% |
| 2025-08-15 | 3.55 | 3.55 | 0.01 | 0.28% | 3.52 | 3.57 | 132525 | 4694.86 | 2.16% |
| 2025-08-14 | 3.64 | 3.54 | -0.09 | -2.48% | 3.53 | 3.65 | 197069 | 7067.59 | 3.22% |
| 2025-08-13 | 3.64 | 3.63 | 0.00 | 0.00% | 3.61 | 3.66 | 111717 | 4053.01 | 1.82% |
| 2025-08-12 | 3.66 | 3.63 | -0.03 | -0.82% | 3.62 | 3.72 | 130841 | 4772.63 | 2.14% |
| 2025-08-11 | 3.66 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 116123 | 4246.83 | 1.90% |
| 2025-08-08 | 3.66 | 3.66 | 0.01 | 0.27% | 3.60 | 3.66 | 109775 | 3982.69 | 1.79% |
| 2025-08-07 | 3.69 | 3.65 | -0.05 | -1.35% | 3.63 | 3.69 | 125870 | 4593.21 | 2.05% |
| 2025-08-06 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.70 | 163268 | 6005.86 | 2.67% |
| 2025-08-05 | 3.58 | 3.67 | 0.09 | 2.51% | 3.58 | 3.70 | 246022 | 8996.82 | 4.02% |
| 2025-08-04 | 3.60 | 3.58 | -0.03 | -0.83% | 3.52 | 3.60 | 151665 | 5383.32 | 2.48% |
| 2025-08-01 | 3.58 | 3.61 | 0.06 | 1.69% | 3.57 | 3.71 | 229985 | 8327.06 | 3.75% |
| 2025-07-31 | 3.62 | 3.55 | -0.08 | -2.20% | 3.55 | 3.65 | 189934 | 6806.01 | 3.10% |
| 2025-07-30 | 3.67 | 3.63 | -0.05 | -1.36% | 3.60 | 3.68 | 199789 | 7263.18 | 3.26% |
| 2025-07-29 | 3.83 | 3.68 | -0.05 | -1.34% | 3.64 | 3.85 | 225808 | 8353.74 | 3.69% |
| 2025-07-28 | 3.66 | 3.73 | 0.09 | 2.47% | 3.65 | 3.76 | 319895 | 11859.39 | 5.22% |
| 2025-07-25 | 3.66 | 3.64 | -0.01 | -0.27% | 3.62 | 3.67 | 144081 | 5247.03 | 2.35% |
| 2025-07-24 | 3.61 | 3.65 | 0.05 | 1.39% | 3.60 | 3.67 | 144708 | 5252.08 | 2.36% |
| 2025-07-23 | 3.62 | 3.60 | -0.02 | -0.55% | 3.60 | 3.64 | 109335 | 3953.60 | 1.78% |
| 2025-07-22 | 3.62 | 3.62 | 0.00 | 0.00% | 3.59 | 3.63 | 123071 | 4444.83 | 2.01% |
| 2025-07-21 | 3.63 | 3.62 | 0.01 | 0.28% | 3.59 | 3.64 | 143415 | 5192.15 | 2.34% |
| 2025-07-18 | 3.63 | 3.61 | -0.02 | -0.55% | 3.59 | 3.63 | 103126 | 3714.60 | 1.68% |
| 2025-07-17 | 3.69 | 3.63 | -0.05 | -1.36% | 3.61 | 3.69 | 198236 | 7196.72 | 3.24% |
| 2025-07-16 | 3.60 | 3.68 | 0.09 | 2.51% | 3.56 | 3.72 | 256910 | 9436.28 | 4.19% |
| 2025-07-15 | 3.64 | 3.59 | -0.06 | -1.64% | 3.52 | 3.64 | 206942 | 7405.64 | 3.38% |
| 2025-07-14 | 3.67 | 3.65 | -0.01 | -0.27% | 3.63 | 3.68 | 119626 | 4366.46 | 1.95% |
| 2025-07-11 | 3.65 | 3.66 | 0.00 | 0.00% | 3.62 | 3.68 | 141399 | 5158.54 | 2.31% |
| 2025-07-10 | 3.68 | 3.66 | -0.02 | -0.54% | 3.64 | 3.69 | 156739 | 5731.91 | 2.56% |
| 2025-07-09 | 3.69 | 3.68 | -0.02 | -0.54% | 3.67 | 3.76 | 231939 | 8588.04 | 3.79% |
| 2025-07-08 | 3.70 | 3.70 | 0.01 | 0.27% | 3.65 | 3.72 | 207193 | 7634.61 | 3.38% |
| 2025-07-07 | 3.78 | 3.69 | -0.09 | -2.38% | 3.68 | 3.78 | 270377 | 10031.62 | 4.41% |
| 2025-07-04 | 3.63 | 3.78 | 0.13 | 3.56% | 3.62 | 3.87 | 524972 | 19713.63 | 8.57% |
| 2025-07-03 | 3.75 | 3.65 | -0.11 | -2.93% | 3.60 | 3.78 | 554166 | 20236.15 | 9.05% |
| 2025-07-02 | 4.18 | 3.76 | -0.42 | -10.05% | 3.76 | 4.23 | 681756 | 26578.17 | 11.13% |
| 2025-07-01 | 4.14 | 4.18 | 0.08 | 1.95% | 4.08 | 4.20 | 263652 | 10926.01 | 4.30% |
| 2025-06-30 | 3.90 | 4.10 | 0.21 | 5.40% | 3.89 | 4.14 | 315112 | 12700.01 | 5.14% |
| 2025-06-27 | 3.90 | 3.89 | -0.04 | -1.02% | 3.82 | 3.92 | 173995 | 6731.82 | 2.84% |
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
