梦百合(603313)股票行情
梦百合(603313)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 |
|---|
| 2026-03-26 | 8.28 | 8.18 | -0.08 | -0.97% | 8.13 | 8.38 | 42261 | 3483.43 | 0.74% |
| 2026-03-25 | 8.09 | 8.26 | 0.19 | 2.35% | 8.01 | 8.27 | 55851 | 4563.99 | 0.98% |
| 2026-03-24 | 7.96 | 8.07 | 0.31 | 3.99% | 7.77 | 8.09 | 75938 | 6031.88 | 1.33% |
| 2026-03-23 | 8.12 | 7.76 | -0.54 | -6.51% | 7.67 | 8.18 | 107850 | 8549.23 | 1.89% |
| 2026-03-20 | 8.44 | 8.30 | -0.14 | -1.66% | 8.30 | 8.51 | 72257 | 6073.03 | 1.27% |
| 2026-03-19 | 8.88 | 8.44 | -0.52 | -5.80% | 8.31 | 8.97 | 137211 | 11740.46 | 2.40% |
| 2026-03-18 | 9.00 | 8.96 | -0.05 | -0.55% | 8.88 | 9.10 | 39528 | 3539.50 | 0.69% |
| 2026-03-17 | 9.18 | 9.01 | -0.13 | -1.42% | 9.01 | 9.24 | 42646 | 3889.56 | 0.75% |
| 2026-03-16 | 9.14 | 9.14 | 0.05 | 0.55% | 9.06 | 9.26 | 49509 | 4536.52 | 0.87% |
| 2026-03-13 | 9.09 | 9.09 | 0.00 | 0.00% | 9.00 | 9.20 | 53724 | 4901.18 | 0.94% |
| 2026-03-12 | 9.13 | 9.09 | -0.04 | -0.44% | 9.05 | 9.19 | 79704 | 7268.11 | 1.40% |
| 2026-03-11 | 9.12 | 9.13 | 0.02 | 0.22% | 9.00 | 9.16 | 59731 | 5423.23 | 1.05% |
| 2026-03-10 | 8.97 | 9.11 | 0.25 | 2.82% | 8.96 | 9.13 | 72022 | 6531.76 | 1.26% |
| 2026-03-09 | 8.90 | 8.86 | -0.31 | -3.38% | 8.78 | 8.98 | 122963 | 10874.66 | 2.16% |
| 2026-03-06 | 9.00 | 9.17 | 0.21 | 2.34% | 8.96 | 9.19 | 59259 | 5410.56 | 1.04% |
| 2026-03-05 | 8.93 | 8.96 | 0.15 | 1.70% | 8.87 | 9.03 | 59495 | 5327.96 | 1.04% |
| 2026-03-04 | 8.87 | 8.81 | -0.09 | -1.01% | 8.71 | 8.96 | 88771 | 7817.41 | 1.56% |
| 2026-03-03 | 9.18 | 8.90 | -0.30 | -3.26% | 8.87 | 9.31 | 95510 | 8672.67 | 1.67% |
| 2026-03-02 | 9.30 | 9.20 | -0.28 | -2.95% | 9.06 | 9.38 | 132873 | 12243.26 | 2.33% |
| 2026-02-27 | 9.46 | 9.48 | -0.04 | -0.42% | 9.35 | 9.50 | 62946 | 5949.46 | 1.10% |
| 2026-02-26 | 9.77 | 9.52 | -0.24 | -2.46% | 9.42 | 9.79 | 101370 | 9662.60 | 1.78% |
| 2026-02-25 | 9.66 | 9.76 | 0.06 | 0.62% | 9.65 | 9.83 | 94375 | 9217.16 | 1.65% |
| 2026-02-24 | 9.49 | 9.70 | 0.32 | 3.41% | 9.47 | 9.94 | 130255 | 12668.34 | 2.28% |
| 2026-02-13 | 9.43 | 9.38 | -0.01 | -0.11% | 9.35 | 9.62 | 69508 | 6581.87 | 1.22% |
| 2026-02-12 | 9.64 | 9.39 | -0.25 | -2.59% | 9.39 | 9.64 | 89672 | 8506.78 | 1.57% |
| 2026-02-11 | 9.58 | 9.64 | 0.04 | 0.42% | 9.53 | 9.73 | 69370 | 6691.95 | 1.22% |
| 2026-02-10 | 9.74 | 9.60 | -0.06 | -0.62% | 9.55 | 9.74 | 91060 | 8742.00 | 1.60% |
| 2026-02-09 | 9.85 | 9.66 | -0.17 | -1.73% | 9.61 | 9.89 | 147043 | 14295.10 | 2.58% |
| 2026-02-06 | 9.40 | 9.83 | 0.39 | 4.13% | 9.35 | 10.00 | 202955 | 19903.72 | 3.56% |
| 2026-02-05 | 9.43 | 9.44 | 0.01 | 0.11% | 9.33 | 9.60 | 81387 | 7716.11 | 1.43% |
| 2026-02-04 | 9.24 | 9.43 | 0.17 | 1.84% | 9.22 | 9.48 | 99815 | 9369.67 | 1.75% |
| 2026-02-03 | 9.17 | 9.26 | 0.09 | 0.98% | 9.09 | 9.29 | 135146 | 12439.47 | 2.37% |
| 2026-02-02 | 9.42 | 9.17 | -0.81 | -8.12% | 9.11 | 9.68 | 278688 | 26077.39 | 4.88% |
| 2026-01-30 | 9.76 | 9.98 | 0.14 | 1.42% | 9.76 | 10.11 | 192943 | 19205.60 | 3.38% |
| 2026-01-29 | 9.72 | 9.84 | 0.02 | 0.20% | 9.69 | 9.94 | 136837 | 13444.51 | 2.40% |
| 2026-01-28 | 9.90 | 9.82 | -0.06 | -0.61% | 9.76 | 9.98 | 155747 | 15378.94 | 2.73% |
| 2026-01-27 | 9.99 | 9.88 | -0.10 | -1.00% | 9.71 | 10.01 | 144539 | 14216.09 | 2.53% |
| 2026-01-26 | 10.20 | 9.98 | -0.27 | -2.63% | 9.90 | 10.22 | 181766 | 18251.38 | 3.19% |
| 2026-01-23 | 10.52 | 10.25 | -0.32 | -3.03% | 10.18 | 10.64 | 243772 | 25096.80 | 4.27% |
| 2026-01-22 | 10.55 | 10.57 | -0.01 | -0.09% | 10.32 | 10.77 | 393029 | 41469.78 | 6.89% |
| 2026-01-21 | 9.70 | 10.58 | 0.96 | 9.98% | 9.55 | 10.58 | 270983 | 27847.00 | 4.75% |
| 2026-01-20 | 9.40 | 9.62 | 0.24 | 2.56% | 9.30 | 9.69 | 196498 | 18792.42 | 3.44% |
| 2026-01-19 | 9.22 | 9.38 | 0.19 | 2.07% | 9.21 | 9.54 | 144070 | 13519.77 | 2.52% |
| 2026-01-16 | 9.20 | 9.19 | -0.06 | -0.65% | 9.12 | 9.28 | 89913 | 8268.54 | 1.58% |
| 2026-01-15 | 9.28 | 9.25 | -0.02 | -0.22% | 9.22 | 9.44 | 88535 | 8227.16 | 1.55% |
| 2026-01-14 | 9.36 | 9.27 | -0.08 | -0.86% | 9.17 | 9.45 | 126985 | 11842.98 | 2.23% |
| 2026-01-13 | 9.55 | 9.35 | -0.18 | -1.89% | 9.33 | 9.60 | 126804 | 12016.81 | 2.22% |
| 2026-01-12 | 9.56 | 9.53 | -0.05 | -0.52% | 9.41 | 9.60 | 144724 | 13751.54 | 2.54% |
| 2026-01-09 | 9.45 | 9.58 | 0.13 | 1.38% | 9.22 | 9.75 | 163920 | 15480.86 | 2.87% |
| 2026-01-08 | 9.10 | 9.45 | 0.40 | 4.42% | 9.06 | 9.49 | 195907 | 18266.95 | 3.43% |
| 2026-01-07 | 9.14 | 9.05 | -0.08 | -0.88% | 9.04 | 9.19 | 72768 | 6631.89 | 1.28% |
| 2026-01-06 | 8.99 | 9.13 | 0.16 | 1.78% | 8.97 | 9.15 | 103154 | 9354.06 | 1.81% |
| 2026-01-05 | 8.95 | 8.97 | 0.07 | 0.79% | 8.88 | 9.01 | 102494 | 9166.49 | 1.80% |
| 2025-12-31 | 9.04 | 8.90 | -0.14 | -1.55% | 8.87 | 9.08 | 96699 | 8651.05 | 1.69% |
| 2025-12-30 | 9.17 | 9.04 | -0.09 | -0.99% | 9.01 | 9.21 | 84470 | 7686.03 | 1.48% |
| 2025-12-29 | 9.28 | 9.13 | -0.14 | -1.51% | 9.11 | 9.29 | 74640 | 6847.85 | 1.31% |
| 2025-12-26 | 9.48 | 9.27 | -0.18 | -1.90% | 9.24 | 9.51 | 113055 | 10554.42 | 1.98% |
| 2025-12-25 | 9.57 | 9.45 | -0.11 | -1.15% | 9.43 | 9.70 | 70067 | 6659.24 | 1.23% |
| 2025-12-24 | 9.48 | 9.56 | -0.05 | -0.52% | 9.43 | 9.60 | 77943 | 7424.72 | 1.37% |
| 2025-12-23 | 9.71 | 9.61 | -0.10 | -1.03% | 9.50 | 9.78 | 115924 | 11164.07 | 2.03% |
| 2025-12-22 | 9.72 | 9.71 | -0.08 | -0.82% | 9.67 | 9.94 | 126726 | 12372.30 | 2.22% |
| 2025-12-19 | 9.55 | 9.79 | 0.23 | 2.41% | 9.53 | 9.80 | 109012 | 10576.01 | 1.91% |
| 2025-12-18 | 9.53 | 9.56 | -0.02 | -0.21% | 9.52 | 9.78 | 124969 | 12068.41 | 2.19% |
| 2025-12-17 | 9.40 | 9.58 | 0.10 | 1.05% | 9.36 | 9.59 | 98369 | 9336.95 | 1.72% |
| 2025-12-16 | 9.58 | 9.48 | -0.06 | -0.63% | 9.43 | 9.63 | 102018 | 9716.39 | 1.79% |
| 2025-12-15 | 9.03 | 9.54 | 0.35 | 3.81% | 8.98 | 9.64 | 191230 | 18012.94 | 3.35% |
| 2025-12-12 | 9.15 | 9.19 | 0.03 | 0.33% | 9.15 | 9.40 | 112312 | 10429.69 | 1.97% |
| 2025-12-11 | 9.41 | 9.16 | -0.27 | -2.86% | 9.09 | 9.41 | 109384 | 10056.38 | 1.92% |
| 2025-12-10 | 9.27 | 9.43 | 0.16 | 1.73% | 9.21 | 9.55 | 126144 | 11847.32 | 2.21% |
| 2025-12-09 | 9.24 | 9.27 | 0.01 | 0.11% | 9.17 | 9.34 | 59996 | 5555.98 | 1.05% |
| 2025-12-08 | 9.20 | 9.26 | 0.03 | 0.33% | 9.15 | 9.34 | 68311 | 6311.43 | 1.20% |
| 2025-12-05 | 9.18 | 9.23 | 0.03 | 0.33% | 9.09 | 9.28 | 61069 | 5624.18 | 1.07% |
| 2025-12-04 | 9.45 | 9.20 | -0.21 | -2.23% | 9.16 | 9.45 | 88267 | 8159.77 | 1.55% |
| 2025-12-03 | 9.31 | 9.41 | 0.10 | 1.07% | 9.27 | 9.42 | 100930 | 9439.57 | 1.77% |
| 2025-12-02 | 9.26 | 9.31 | 0.05 | 0.54% | 9.18 | 9.36 | 106856 | 9912.56 | 1.87% |
| 2025-12-01 | 9.20 | 9.26 | 0.06 | 0.65% | 9.11 | 9.33 | 115423 | 10673.15 | 2.02% |
| 2025-11-28 | 9.16 | 9.20 | 0.04 | 0.44% | 9.14 | 9.30 | 92613 | 8531.76 | 1.62% |
| 2025-11-27 | 8.96 | 9.16 | 0.23 | 2.58% | 8.96 | 9.33 | 152212 | 13991.96 | 2.67% |
| 2025-11-26 | 8.95 | 8.93 | -0.05 | -0.56% | 8.87 | 9.11 | 87186 | 7827.02 | 1.53% |
| 2025-11-25 | 8.97 | 8.98 | -0.01 | -0.11% | 8.89 | 9.02 | 78932 | 7074.35 | 1.38% |
上证大盘股票行情在线 K线走势图
梦百合(603313)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
