梦天家居(603216)股票行情
梦天家居(603216)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 |
|---|
| 2025-12-12 | 33.50 | 33.23 | 0.00 | 0.00% | 32.05 | 34.80 | 77835 | 26179.82 | 3.50% |
| 2025-12-11 | 33.37 | 33.23 | -1.16 | -3.37% | 32.48 | 35.26 | 101730 | 33961.97 | 4.57% |
| 2025-12-10 | 31.05 | 34.39 | 3.09 | 9.87% | 30.66 | 34.43 | 132641 | 43920.63 | 5.96% |
| 2025-12-09 | 30.38 | 31.30 | 1.18 | 3.92% | 29.42 | 31.30 | 94967 | 29061.22 | 4.26% |
| 2025-12-08 | 30.78 | 30.12 | -0.64 | -2.08% | 28.44 | 31.30 | 103862 | 30779.09 | 4.66% |
| 2025-12-05 | 29.36 | 30.76 | 2.25 | 7.89% | 28.79 | 31.06 | 128878 | 38958.80 | 5.79% |
| 2025-12-04 | 28.11 | 28.51 | -1.78 | -5.88% | 28.11 | 31.01 | 159437 | 46288.76 | 7.16% |
| 2025-12-03 | 31.46 | 30.29 | -3.37 | -10.01% | 30.29 | 32.00 | 55077 | 16998.26 | 2.47% |
| 2025-12-02 | 31.15 | 33.66 | 3.06 | 10.00% | 30.18 | 33.66 | 178975 | 57291.04 | 8.04% |
| 2025-12-01 | 28.93 | 30.60 | 1.94 | 6.77% | 27.48 | 31.28 | 210225 | 62636.08 | 9.44% |
| 2025-11-28 | 26.00 | 28.66 | 2.61 | 10.02% | 26.00 | 28.66 | 197675 | 55038.56 | 8.88% |
| 2025-11-27 | 23.01 | 26.05 | 2.36 | 9.96% | 22.98 | 26.06 | 255815 | 64455.73 | 11.49% |
| 2025-11-26 | 24.00 | 23.69 | -1.60 | -6.33% | 23.60 | 25.30 | 203305 | 49421.41 | 9.13% |
| 2025-11-25 | 23.63 | 25.29 | 2.30 | 10.00% | 22.76 | 25.29 | 271740 | 65702.28 | 12.20% |
| 2025-11-24 | 21.18 | 22.99 | 2.09 | 10.00% | 19.78 | 22.99 | 171420 | 37141.82 | 7.70% |
| 2025-11-21 | 20.90 | 20.90 | 1.90 | 10.00% | 19.72 | 20.90 | 272212 | 56435.03 | 12.22% |
| 2025-11-20 | 19.00 | 19.00 | 1.73 | 10.02% | 19.00 | 19.00 | 6061 | 1151.52 | 0.27% |
| 2025-11-19 | 17.27 | 17.27 | 1.57 | 10.00% | 17.27 | 17.27 | 22262 | 3844.65 | 1.00% |
| 2025-11-05 | 15.42 | 15.70 | 0.12 | 0.77% | 15.42 | 15.78 | 21055 | 3292.87 | 0.95% |
| 2025-11-04 | 15.79 | 15.58 | -0.15 | -0.95% | 15.50 | 15.86 | 22604 | 3535.10 | 1.02% |
| 2025-11-03 | 15.82 | 15.73 | -0.09 | -0.57% | 15.60 | 15.98 | 24932 | 3931.04 | 1.12% |
| 2025-10-31 | 15.70 | 15.82 | 0.17 | 1.09% | 15.58 | 15.90 | 29284 | 4625.93 | 1.32% |
| 2025-10-30 | 16.10 | 15.65 | -0.33 | -2.07% | 15.60 | 16.10 | 37477 | 5924.91 | 1.68% |
| 2025-10-29 | 16.30 | 15.98 | -0.42 | -2.56% | 15.93 | 16.34 | 39419 | 6337.62 | 1.77% |
| 2025-10-28 | 16.45 | 16.40 | 0.00 | 0.00% | 16.30 | 16.92 | 51331 | 8526.68 | 2.31% |
| 2025-10-27 | 16.31 | 16.40 | 0.10 | 0.61% | 16.10 | 16.70 | 39937 | 6556.54 | 1.79% |
| 2025-10-24 | 16.39 | 16.30 | -0.09 | -0.55% | 16.03 | 16.70 | 36614 | 5991.81 | 1.64% |
| 2025-10-23 | 16.76 | 16.39 | -0.39 | -2.32% | 16.28 | 16.98 | 25268 | 4161.77 | 1.13% |
| 2025-10-22 | 16.40 | 16.78 | 0.38 | 2.32% | 16.35 | 17.05 | 38629 | 6491.02 | 1.73% |
| 2025-10-21 | 16.03 | 16.40 | 0.30 | 1.86% | 15.95 | 16.59 | 42158 | 6912.52 | 1.89% |
| 2025-10-20 | 16.32 | 16.10 | -0.05 | -0.31% | 15.99 | 16.47 | 30211 | 4897.07 | 1.36% |
| 2025-10-17 | 16.70 | 16.15 | -0.33 | -2.00% | 16.11 | 16.78 | 50818 | 8327.55 | 2.28% |
| 2025-10-16 | 17.40 | 16.48 | -1.07 | -6.10% | 16.30 | 17.72 | 70603 | 11894.90 | 3.17% |
| 2025-10-15 | 17.44 | 17.55 | 0.06 | 0.34% | 17.39 | 17.85 | 42378 | 7453.94 | 1.90% |
| 2025-10-14 | 17.48 | 17.49 | -0.37 | -2.07% | 17.36 | 18.58 | 54851 | 9715.61 | 2.46% |
| 2025-10-13 | 17.11 | 17.86 | -0.15 | -0.83% | 17.00 | 18.02 | 50430 | 8953.80 | 2.26% |
| 2025-10-10 | 18.68 | 18.01 | -0.30 | -1.64% | 17.94 | 18.76 | 63064 | 11557.02 | 2.83% |
| 2025-10-09 | 19.40 | 18.31 | -1.00 | -5.18% | 18.00 | 19.88 | 96896 | 18116.90 | 4.35% |
| 2025-09-30 | 18.88 | 19.31 | 0.92 | 5.00% | 18.41 | 19.60 | 120046 | 22933.51 | 5.39% |
| 2025-09-29 | 18.09 | 18.39 | -0.54 | -2.85% | 17.04 | 18.95 | 160925 | 28805.46 | 7.23% |
| 2025-09-26 | 17.07 | 18.93 | 1.72 | 9.99% | 17.04 | 18.93 | 84138 | 15408.21 | 3.78% |
| 2025-09-25 | 17.60 | 17.21 | -0.26 | -1.49% | 17.00 | 18.27 | 74221 | 13033.80 | 3.33% |
| 2025-09-24 | 17.91 | 17.47 | -0.62 | -3.43% | 17.41 | 17.98 | 48323 | 8512.86 | 2.17% |
| 2025-09-23 | 18.30 | 18.09 | -0.31 | -1.68% | 17.70 | 18.71 | 89959 | 16253.94 | 4.04% |
| 2025-09-22 | 17.44 | 18.40 | 1.09 | 6.30% | 17.22 | 19.04 | 150585 | 28185.18 | 6.76% |
| 2025-09-19 | 16.20 | 17.31 | 1.11 | 6.85% | 16.11 | 17.40 | 96437 | 16355.26 | 4.33% |
| 2025-09-18 | 17.03 | 16.20 | -0.78 | -4.59% | 15.96 | 17.03 | 62822 | 10307.98 | 2.82% |
| 2025-09-17 | 17.01 | 16.98 | -0.20 | -1.16% | 16.80 | 17.43 | 44033 | 7549.88 | 1.98% |
| 2025-09-16 | 16.69 | 17.18 | 0.57 | 3.43% | 16.20 | 17.23 | 68688 | 11584.72 | 3.08% |
| 2025-09-15 | 16.88 | 16.61 | -0.27 | -1.60% | 16.49 | 17.20 | 52580 | 8794.66 | 2.36% |
| 2025-09-12 | 16.52 | 16.88 | 0.22 | 1.32% | 16.26 | 17.12 | 78172 | 13026.87 | 3.51% |
| 2025-09-11 | 15.77 | 16.66 | 0.87 | 5.51% | 15.66 | 16.77 | 116934 | 19212.84 | 5.25% |
| 2025-09-10 | 15.26 | 15.79 | 0.14 | 0.89% | 15.01 | 16.08 | 113472 | 17621.52 | 5.10% |
| 2025-09-09 | 14.89 | 15.65 | 0.81 | 5.46% | 14.75 | 16.32 | 135832 | 21010.97 | 6.10% |
| 2025-09-08 | 14.80 | 14.84 | -0.28 | -1.85% | 14.74 | 15.28 | 54008 | 8061.69 | 2.43% |
| 2025-09-05 | 14.28 | 15.12 | 0.81 | 5.66% | 14.24 | 15.20 | 76895 | 11399.89 | 3.45% |
| 2025-09-04 | 14.13 | 14.31 | 0.18 | 1.27% | 13.84 | 14.45 | 53610 | 7628.26 | 2.41% |
| 2025-09-03 | 14.14 | 14.13 | -0.02 | -0.14% | 14.04 | 14.54 | 57101 | 8122.19 | 2.56% |
| 2025-09-02 | 14.89 | 14.15 | -0.74 | -4.97% | 14.03 | 14.89 | 85727 | 12230.84 | 3.85% |
| 2025-09-01 | 15.08 | 14.89 | -0.26 | -1.72% | 14.46 | 15.20 | 126166 | 18716.42 | 5.67% |
| 2025-08-29 | 16.59 | 15.15 | -0.57 | -3.63% | 15.15 | 16.99 | 185021 | 29490.50 | 8.31% |
| 2025-08-28 | 14.73 | 15.72 | 1.43 | 10.01% | 14.59 | 15.72 | 82336 | 12760.49 | 3.70% |
| 2025-08-27 | 14.99 | 14.29 | -0.62 | -4.16% | 14.18 | 15.20 | 57034 | 8389.71 | 2.56% |
| 2025-08-26 | 15.36 | 14.91 | -0.43 | -2.80% | 14.81 | 15.36 | 67307 | 10102.11 | 3.02% |
| 2025-08-25 | 15.88 | 15.34 | -0.27 | -1.73% | 15.16 | 15.90 | 60853 | 9364.61 | 2.73% |
| 2025-08-22 | 15.67 | 15.61 | 0.09 | 0.58% | 15.47 | 15.99 | 82858 | 13004.25 | 3.72% |
| 2025-08-21 | 14.68 | 15.52 | 0.70 | 4.72% | 14.52 | 16.28 | 123757 | 19190.58 | 5.56% |
| 2025-08-20 | 15.00 | 14.82 | -0.18 | -1.20% | 14.66 | 15.05 | 52473 | 7763.16 | 2.36% |
| 2025-08-19 | 14.60 | 15.00 | 0.08 | 0.54% | 14.50 | 15.39 | 103480 | 15575.01 | 4.65% |
| 2025-08-18 | 14.28 | 14.92 | 0.61 | 4.26% | 14.02 | 15.30 | 129352 | 18878.98 | 5.81% |
| 2025-08-15 | 14.33 | 14.31 | -0.10 | -0.69% | 13.91 | 14.70 | 115092 | 16435.05 | 5.17% |
| 2025-08-14 | 13.78 | 14.41 | 0.46 | 3.30% | 13.78 | 15.35 | 154609 | 22741.31 | 6.94% |
| 2025-08-13 | 13.76 | 13.95 | -0.27 | -1.90% | 13.50 | 14.05 | 148263 | 20362.71 | 6.66% |
| 2025-08-12 | 16.36 | 14.22 | -0.65 | -4.37% | 14.01 | 16.36 | 202790 | 30022.87 | 9.11% |
| 2025-08-11 | 13.55 | 14.87 | 1.35 | 9.99% | 13.44 | 14.87 | 53089 | 7770.43 | 2.38% |
| 2025-08-08 | 13.47 | 13.52 | 0.00 | 0.00% | 13.40 | 13.73 | 27143 | 3671.23 | 1.22% |
| 2025-08-07 | 13.59 | 13.52 | 0.31 | 2.35% | 13.14 | 13.76 | 53607 | 7254.52 | 2.41% |
| 2025-08-06 | 13.16 | 13.21 | 0.04 | 0.30% | 13.10 | 13.37 | 14944 | 1975.30 | 0.67% |
| 2025-08-05 | 12.96 | 13.17 | 0.28 | 2.17% | 12.88 | 13.22 | 28169 | 3681.06 | 1.26% |
| 2025-08-04 | 12.87 | 12.89 | 0.01 | 0.08% | 12.68 | 13.00 | 25962 | 3342.77 | 1.17% |
上证大盘股票行情在线 K线走势图
梦天家居(603216)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
