梦网科技 (002123) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.50	14.27	-0.37	-2.53%	14.20	14.70	255617	36826	3.72%
2025-04-02	14.50	14.64	0.08	0.55%	14.45	14.72	201075	29412	2.93%
2025-04-01	14.82	14.56	-0.21	-1.42%	14.52	14.88	247865	36373	3.61%
2025-03-31	14.50	14.77	0.04	0.27%	14.30	14.82	359372	52251	5.23%
2025-03-28	14.87	14.73	-0.08	-0.54%	14.71	15.04	285300	42329	4.15%
2025-03-27	15.02	14.81	-0.31	-2.05%	14.81	15.15	311113	46504	4.53%
2025-03-26	15.00	15.12	0.13	0.87%	14.98	15.18	327598	49398	4.77%
2025-03-25	15.50	14.99	-0.56	-3.60%	14.88	15.55	527334	79705	7.68%
2025-03-24	15.40	15.55	-0.72	-4.43%	15.25	15.98	733029	113571	10.67%
2025-03-21	16.89	16.27	-0.91	-5.30%	16.20	16.99	721869	119421	10.51%
2025-03-20	16.76	17.18	0.37	2.20%	16.65	17.57	944345	163007	13.75%
2025-03-19	17.03	16.81	-0.29	-1.70%	16.74	17.16	451463	76203	6.57%
2025-03-18	17.10	17.10	0.03	0.18%	17.02	17.29	460538	78892	6.70%
2025-03-17	17.18	17.07	-0.07	-0.41%	17.03	17.28	449517	77003	6.54%
2025-03-14	16.91	17.14	0.12	0.71%	16.71	17.26	618610	105543	9.01%
2025-03-13	17.58	17.02	-0.69	-3.90%	16.90	17.59	738064	126691	10.75%
2025-03-12	17.70	17.71	0.14	0.80%	17.50	18.09	877888	156188	12.78%
2025-03-11	17.15	17.57	0.12	0.69%	17.07	17.65	638635	111457	9.30%
2025-03-10	17.70	17.45	-0.35	-1.97%	17.30	17.98	829591	145774	12.08%
2025-03-07	18.82	17.80	-1.52	-7.87%	17.75	18.90	1718382	315305	25.02%
2025-03-06	19.10	19.32	-0.28	-1.43%	18.89	20.17	2462227	481993	35.85%
2025-03-05	18.87	19.60	0.78	4.14%	18.33	20.47	2507833	485184	36.51%
2025-03-04	17.75	18.82	0.67	3.69%	17.75	19.29	1782801	326429	25.96%
2025-03-03	17.50	18.15	0.55	3.13%	15.97	18.18	1518078	261471	22.10%
2025-02-28	17.30	17.60	0.11	0.63%	17.05	18.08	1428380	253241	20.80%
2025-02-27	18.00	17.49	-0.32	-1.80%	17.04	18.25	1174915	206603	17.11%
2025-02-26	17.69	17.81	0.13	0.74%	17.20	18.21	1446659	256118	21.06%
2025-02-25	16.66	17.68	0.44	2.55%	16.61	18.33	1625877	286458	23.67%
2025-02-24	18.48	17.24	-1.84	-9.64%	17.17	18.48	2072744	364319	30.18%
2025-02-21	19.32	19.08	0.05	0.26%	18.55	19.80	2408467	463865	35.06%
2025-02-20	18.39	19.03	-0.39	-2.01%	18.09	20.11	2762450	527928	40.22%
2025-02-19	17.00	19.42	0.91	4.92%	17.00	19.95	3459814	626831	50.37%
2025-02-18	18.51	18.51	-2.06	-10.01%	18.51	18.60	738024	136613	10.74%
2025-02-17	25.15	20.57	-2.29	-10.02%	20.57	25.15	4352101	983124	63.36%
2025-02-14	22.85	22.86	2.08	10.01%	22.30	22.86	967930	220940	14.09%
2025-02-13	20.78	20.78	1.89	10.01%	19.52	20.78	1475599	306273	21.48%
2025-02-12	18.89	18.89	1.72	10.02%	18.89	18.89	127120	24012	1.85%
2025-02-11	16.00	17.17	1.56	9.99%	15.00	17.17	1142566	187700	16.63%
2025-02-10	15.20	15.61	1.42	10.01%	14.44	15.61	1910271	292392	27.81%
2025-02-07	12.80	14.19	1.29	10.00%	12.68	14.19	1363688	188868	19.85%
2025-02-06	12.31	12.90	1.17	9.97%	12.02	12.90	1900552	238314	27.67%
2025-02-05	11.60	11.73	1.07	10.04%	11.31	11.73	496874	57825	7.23%
2025-01-27	11.20	10.66	-0.41	-3.70%	10.65	11.30	288382	31306	4.20%
2025-01-24	10.88	11.07	0.18	1.65%	10.64	11.15	399119	43423	5.81%
2025-01-23	11.05	10.89	-0.03	-0.27%	10.81	11.20	362530	39749	5.28%
2025-01-22	11.20	10.92	-0.55	-4.80%	10.78	11.20	519427	56832	7.56%
2025-01-21	11.21	11.47	0.30	2.69%	11.17	11.76	570002	65312	8.30%
2025-01-20	11.45	11.17	-0.59	-5.02%	10.90	11.65	816760	91423	11.89%
2025-01-17	13.08	11.76	-0.13	-1.09%	11.50	13.08	1499221	184320	21.83%
2025-01-16	11.89	11.89	1.08	9.99%	11.89	11.89	39080	4646	0.57%
2024-12-31	11.51	10.81	-0.69	-6.00%	10.78	11.66	485652	53772	7.07%
2024-12-30	11.62	11.50	-0.09	-0.78%	11.35	11.73	284760	32834	4.15%
2024-12-27	11.80	11.59	-0.12	-1.02%	11.46	11.96	425897	49899	6.20%
2024-12-26	11.48	11.71	0.02	0.17%	11.48	12.10	586509	69299	8.54%