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
2026-05-07	9.75	9.79	0.09	0.93%	9.62	9.80	126309	12271	1.75%
2026-05-06	9.51	9.70	0.22	2.32%	9.51	9.81	170754	16602	2.37%
2026-04-30	9.51	9.48	0.00	0.00%	9.39	9.58	103740	9823	1.44%
2026-04-29	9.19	9.48	0.10	1.07%	9.12	9.66	165825	15736	2.30%
2026-04-28	9.74	9.38	-0.41	-4.19%	9.34	9.78	212404	20200	2.95%
2026-04-27	9.90	9.79	-0.15	-1.51%	9.74	9.94	144479	14154	2.01%
2026-04-24	10.00	9.94	-0.14	-1.39%	9.82	10.07	149443	14842	2.08%
2026-04-23	9.96	10.08	0.10	1.00%	9.94	10.23	197562	19921	2.74%
2026-04-22	9.93	9.98	-0.04	-0.40%	9.87	10.02	130937	13012	1.82%
2026-04-21	10.24	10.02	-0.32	-3.09%	9.96	10.24	256972	25833	3.57%
2026-04-20	9.96	10.34	0.38	3.82%	9.95	10.66	404336	41779	5.62%
2026-04-17	9.95	9.96	-0.03	-0.30%	9.78	10.14	189071	18812	2.63%
2026-04-16	9.94	9.99	0.10	1.01%	9.69	10.00	227523	22450	3.16%
2026-04-15	10.10	9.89	-0.18	-1.79%	9.87	10.14	125930	12537	1.75%
2026-04-14	10.10	10.07	0.05	0.50%	9.96	10.19	93321	9389	1.30%
2026-04-13	9.93	10.02	0.00	0.00%	9.92	10.08	76551	7660	1.06%
2026-04-10	10.00	10.02	0.11	1.11%	9.98	10.30	155329	15702	2.16%
2026-04-09	10.06	9.91	-0.30	-2.94%	9.88	10.13	156354	15570	2.17%
2026-04-08	9.80	10.21	0.62	6.47%	9.78	10.23	224990	22568	3.12%
2026-04-07	9.57	9.59	0.03	0.31%	9.56	9.70	70186	6754	0.97%
2026-04-03	9.80	9.56	-0.15	-1.54%	9.53	9.84	89384	8598	1.24%
2026-04-02	9.97	9.71	-0.32	-3.19%	9.68	9.97	126417	12392	1.76%
2026-04-01	10.08	10.03	0.11	1.11%	9.97	10.11	91296	9159	1.27%
2026-03-31	9.99	9.92	-0.12	-1.20%	9.91	10.15	84149	8436	1.17%
2026-03-30	9.91	10.04	0.00	0.00%	9.73	10.06	118056	11716	1.64%
2026-03-27	9.90	10.04	0.04	0.40%	9.85	10.08	71038	7114	0.99%
2026-03-26	10.31	10.00	-0.30	-2.91%	9.95	10.34	137731	13906	1.91%
2026-03-25	10.11	10.30	0.22	2.18%	10.11	10.40	171043	17571	2.38%
2026-03-24	9.93	10.08	0.32	3.28%	9.73	10.10	160444	15949	2.23%
2026-03-23	10.30	9.76	-0.94	-8.79%	9.70	10.30	256064	25703	3.56%
2026-03-20	11.10	10.70	-0.41	-3.69%	10.70	11.12	222092	24021	3.08%
2026-03-19	10.65	11.11	0.32	2.97%	10.63	11.48	380626	42388	5.29%
2026-03-18	10.64	10.79	0.15	1.41%	10.60	10.81	131850	14122	1.83%
2026-03-17	10.82	10.64	-0.14	-1.30%	10.61	10.85	92400	9917	1.28%
2026-03-16	10.68	10.78	0.08	0.75%	10.55	10.78	118878	12669	1.65%
2026-03-13	10.95	10.70	-0.24	-2.19%	10.67	10.95	147388	15873	2.05%
2026-03-12	11.06	10.94	-0.13	-1.17%	10.90	11.11	112043	12302	1.56%
2026-03-11	11.26	11.07	-0.14	-1.25%	11.03	11.26	141065	15685	1.96%
2026-03-10	11.30	11.21	-0.03	-0.27%	11.11	11.48	181173	20380	2.52%
2026-03-09	10.94	11.24	0.17	1.54%	10.80	11.28	215926	23769	3.00%
2026-03-06	10.85	11.07	0.16	1.47%	10.83	11.08	121339	13351	1.69%
2026-03-05	10.89	10.91	0.21	1.96%	10.83	11.06	169000	18501	2.35%
2026-03-04	10.81	10.70	-0.25	-2.28%	10.65	11.01	177807	19226	2.47%
2026-03-03	11.39	10.95	-0.43	-3.78%	10.93	11.49	253742	28321	3.52%
2026-03-02	11.80	11.38	-0.57	-4.77%	11.33	11.91	298002	34296	4.14%
2026-02-27	11.70	11.95	0.23	1.96%	11.64	12.04	232375	27682	3.23%
2026-02-26	11.84	11.72	-0.11	-0.93%	11.71	11.91	176732	20835	2.45%
2026-02-25	11.82	11.83	0.01	0.08%	11.79	12.01	148254	17626	2.06%
2026-02-24	12.23	11.82	-0.30	-2.48%	11.77	12.29	203238	24106	2.82%
2026-02-13	12.16	12.12	-0.07	-0.57%	12.12	12.38	184366	22520	2.56%
2026-02-12	12.35	12.19	-0.02	-0.16%	12.12	12.50	183423	22435	2.55%
2026-02-11	12.18	12.21	-0.04	-0.33%	12.10	12.50	234387	28744	3.26%
2026-02-10	12.00	12.25	0.31	2.60%	11.90	12.34	273177	33267	3.79%
2026-02-09	11.83	11.94	0.27	2.31%	11.82	11.98	178569	21265	2.48%
2026-02-06	11.63	11.67	-0.01	-0.09%	11.48	11.82	156527	18280	2.17%
2026-02-05	11.67	11.68	-0.09	-0.76%	11.61	11.79	130984	15306	1.82%
2026-02-04	11.78	11.77	-0.08	-0.68%	11.65	11.90	157954	18551	2.19%
2026-02-03	11.71	11.85	0.26	2.24%	11.63	11.85	173327	20413	2.41%
2026-02-02	11.66	11.59	-0.10	-0.86%	11.56	11.97	198847	23409	2.76%
2026-01-30	12.06	11.69	-0.82	-6.55%	11.58	12.20	462185	54803	6.42%
2026-01-29	12.55	12.51	-0.24	-1.88%	12.25	12.89	301046	38009	4.18%
2026-01-28	12.54	12.75	0.29	2.33%	12.39	12.91	332327	42176	4.62%