致敬每一个财富自由的梦想,祝大家早日进化为游资

梦网科技 (002123) 历史交易数据 从 2024-08-26 到 2024-12-04 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-12-03 10.83 10.71 -0.10 -0.93% 10.56 10.85 235981 25197 3.44%
2024-12-02 10.58 10.81 0.17 1.60% 10.50 10.92 282831 30441 4.12%
2024-11-29 10.50 10.64 0.15 1.43% 10.26 10.74 330003 34752 4.80%
2024-11-28 10.70 10.49 -0.27 -2.51% 10.45 10.85 299582 31831 4.36%
2024-11-27 10.48 10.76 0.08 0.75% 10.09 10.77 444096 46120 6.47%
2024-11-26 11.70 10.68 -0.48 -4.30% 10.51 11.70 517707 57599 7.54%
2024-11-25 11.05 11.16 0.38 3.53% 10.55 11.31 451256 49330 6.57%
2024-11-22 11.60 10.78 -0.77 -6.67% 10.63 11.67 581454 65248 8.47%
2024-11-21 11.32 11.55 0.23 2.03% 11.09 11.74 868317 99727 12.64%
2024-11-20 10.39 11.32 1.03 10.01% 10.33 11.32 754968 83821 10.99%
2024-11-19 9.99 10.29 0.29 2.90% 9.88 10.35 278899 28159 4.06%
2024-11-18 10.88 10.00 -0.79 -7.32% 9.89 10.96 454836 46219 6.62%
2024-11-15 11.08 10.79 -0.28 -2.53% 10.72 11.50 383950 42954 5.59%
2024-11-14 11.50 11.07 -0.43 -3.74% 11.04 11.57 260716 29378 3.80%
2024-11-13 11.40 11.50 0.00 0.00% 11.18 11.59 313012 35604 4.56%
2024-11-12 11.97 11.50 -0.36 -3.04% 11.28 12.00 556451 64535 8.10%
2024-11-11 11.65 11.86 0.12 1.02% 11.56 12.05 566439 66979 8.25%
2024-11-08 11.55 11.74 0.19 1.65% 11.48 12.15 694578 82362 10.11%
2024-11-07 11.44 11.55 0.01 0.09% 11.06 11.66 710559 80693 10.34%
2024-11-06 11.39 11.54 0.34 3.04% 11.08 11.98 949044 109010 13.82%
2024-11-05 10.32 11.20 0.89 8.63% 10.27 11.33 770449 83637 11.22%
2024-11-04 9.82 10.31 0.17 1.68% 9.82 10.33 304767 31065 4.44%
2024-11-01 11.08 10.14 -1.13 -10.03% 10.14 11.11 721926 75730 10.51%
2024-10-31 11.10 11.27 0.01 0.09% 11.00 11.60 768650 87085 11.19%
2024-10-30 11.66 11.26 -0.40 -3.43% 10.94 11.66 992382 111414 14.45%
2024-10-29 11.40 11.66 0.77 7.07% 11.30 11.98 803901 94973 11.70%
2024-10-28 10.85 10.89 0.10 0.93% 10.54 10.95 635093 68264 9.25%
2024-10-25 10.24 10.79 0.63 6.20% 10.01 10.96 837668 88102 12.20%
2024-10-24 9.85 10.16 0.12 1.20% 9.80 10.34 433502 43806 6.31%
2024-10-23 10.50 10.04 -0.53 -5.01% 10.02 10.50 710385 72227 10.34%
2024-10-22 11.46 10.57 -0.42 -3.82% 10.38 11.46 899383 98225 13.09%
2024-10-21 10.61 10.99 0.39 3.68% 10.49 11.15 834814 90460 12.15%
2024-10-18 10.46 10.60 -0.09 -0.84% 10.10 11.00 975383 101979 14.20%
2024-10-17 11.49 10.69 -0.27 -2.46% 10.50 11.50 1307329 143055 19.03%
2024-10-16 9.86 10.96 1.00 10.04% 9.70 10.96 1227191 129185 17.87%
2024-10-15 9.72 9.96 0.09 0.91% 9.48 10.30 888045 89502 12.93%
2024-10-14 9.49 9.87 0.38 4.00% 8.97 10.00 847904 80440 12.34%
2024-10-11 8.79 9.49 0.11 1.17% 8.79 9.82 762298 70152 11.10%
2024-10-10 10.85 9.38 -0.83 -8.13% 9.19 10.85 1320426 130910 19.22%
2024-10-09 10.21 10.21 0.93 10.02% 9.47 10.21 1129112 114031 16.44%
2024-10-08 9.28 9.28 0.84 9.95% 9.28 9.28 84724 7862 1.23%
2024-09-30 8.40 8.44 0.77 10.04% 8.02 8.44 693905 57868 10.10%
2024-09-27 7.26 7.67 0.40 5.50% 7.25 7.81 725850 54566 10.57%
2024-09-26 7.16 7.27 -0.04 -0.55% 7.06 7.28 619003 44330 9.01%
2024-09-25 7.10 7.31 0.20 2.81% 7.00 7.69 806177 58748 11.74%
2024-09-24 7.20 7.11 -0.24 -3.27% 6.79 7.21 773527 54359 11.26%
2024-09-23 7.11 7.35 0.25 3.52% 7.06 7.47 754904 55033 10.99%
2024-09-20 6.94 7.10 0.17 2.45% 6.91 7.17 703254 49495 10.24%
2024-09-19 7.11 6.93 -0.16 -2.26% 6.78 7.17 715125 49553 10.41%
2024-09-18 6.56 7.09 0.30 4.42% 6.53 7.12 791075 54720 11.52%
2024-09-13 6.95 6.79 0.01 0.15% 6.70 7.32 1198412 83714 17.45%
2024-09-12 6.26 6.78 0.62 10.06% 6.22 6.78 661856 43055 9.64%
2024-09-11 6.31 6.16 -0.21 -3.30% 6.07 6.34 355555 21870 5.18%
2024-09-10 5.98 6.37 0.39 6.52% 5.84 6.50 485344 29997 7.07%
2024-09-09 5.97 5.98 -0.02 -0.33% 5.90 6.04 110555 6594 1.61%
2024-09-06 6.20 6.00 -0.21 -3.38% 6.00 6.20 135916 8256 1.98%
2024-09-05 6.02 6.21 0.19 3.16% 6.02 6.24 211902 13082 3.08%
2024-09-04 5.97 6.02 -0.03 -0.50% 5.96 6.15 176779 10671 2.57%
2024-09-03 5.86 6.05 0.21 3.60% 5.82 6.16 207288 12425 3.02%
2024-09-02 6.06 5.84 -0.22 -3.63% 5.82 6.15 137123 8144 2.00%
2024-08-30 5.78 6.06 0.26 4.48% 5.77 6.14 158260 9546 2.30%
2024-08-29 5.55 5.80 0.21 3.76% 5.55 5.83 106356 6099 1.55%
2024-08-28 5.55 5.59 0.03 0.54% 5.43 5.66 95633 5319 1.39%
2024-08-27 5.70 5.56 -0.17 -2.97% 5.54 5.73 110558 6192 1.61%
2024-08-26 5.71 5.73 0.00 0.00% 5.64 5.80 96753 5542 1.41%