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
2025-12-16	12.19	12.67	0.41	3.34%	12.12	12.81	755679	95005	10.49%
2025-12-15	12.20	12.26	-0.30	-2.39%	12.00	12.38	510609	62161	7.09%
2025-12-12	12.23	12.56	0.26	2.11%	12.05	13.08	1103485	137370	15.32%
2025-12-11	11.20	12.30	1.12	10.02%	11.02	12.30	609174	72688	8.46%
2025-12-10	11.25	11.18	-0.10	-0.89%	11.11	11.27	91566	10224	1.27%
2025-12-09	11.36	11.28	-0.08	-0.70%	11.27	11.55	114630	13064	1.59%
2025-12-08	11.27	11.36	0.06	0.53%	11.27	11.44	109542	12470	1.52%
2025-12-05	11.22	11.30	0.08	0.71%	11.08	11.32	117245	13124	1.63%
2025-12-04	11.32	11.22	-0.10	-0.88%	11.12	11.36	105380	11821	1.46%
2025-12-03	11.68	11.32	-0.43	-3.66%	11.30	11.73	224607	25650	3.12%
2025-12-02	11.90	11.75	-0.08	-0.68%	11.67	11.92	95291	11178	1.32%
2025-12-01	11.66	11.83	0.16	1.37%	11.61	11.85	120998	14245	1.68%
2025-11-28	11.61	11.67	0.06	0.52%	11.58	11.74	93050	10833	1.29%
2025-11-27	11.72	11.61	-0.14	-1.19%	11.60	11.76	101315	11825	1.41%
2025-11-26	11.94	11.75	-0.22	-1.84%	11.74	12.04	137308	16296	1.91%
2025-11-25	11.79	11.97	0.18	1.53%	11.79	12.09	172198	20659	2.39%
2025-11-24	11.53	11.79	0.27	2.34%	11.40	11.86	167382	19543	2.32%
2025-11-21	11.81	11.52	-0.37	-3.11%	11.50	11.92	169797	19791	2.36%
2025-11-20	11.91	11.89	-0.02	-0.17%	11.73	11.98	137334	16300	1.91%
2025-11-19	12.11	11.91	-0.20	-1.65%	11.85	12.15	128665	15352	1.79%
2025-11-18	12.04	12.11	0.03	0.25%	11.98	12.19	132720	16059	1.84%
2025-11-17	11.82	12.08	0.18	1.51%	11.82	12.09	149289	17926	2.07%
2025-11-14	11.92	11.90	-0.09	-0.75%	11.89	12.05	100315	12015	1.39%
2025-11-13	11.90	11.99	0.08	0.67%	11.81	12.00	113690	13557	1.58%
2025-11-12	12.10	11.91	-0.22	-1.81%	11.86	12.13	170707	20431	2.37%
2025-11-11	12.16	12.13	0.00	0.00%	12.07	12.25	127641	15494	1.77%
2025-11-10	12.08	12.13	0.05	0.41%	12.08	12.24	103746	12605	1.44%
2025-11-07	12.18	12.08	-0.14	-1.15%	12.06	12.20	130566	15808	1.81%
2025-11-06	12.30	12.22	-0.10	-0.81%	12.19	12.34	115586	14137	1.61%
2025-11-05	12.25	12.32	-0.05	-0.40%	12.21	12.39	101351	12498	1.41%
2025-11-04	12.51	12.37	-0.11	-0.88%	12.27	12.52	115559	14281	1.60%
2025-11-03	12.30	12.48	0.20	1.63%	12.21	12.50	166548	20622	2.31%
2025-10-31	12.02	12.28	0.25	2.08%	11.96	12.34	223474	27372	3.10%
2025-10-30	12.16	12.03	-0.19	-1.55%	12.01	12.18	189104	22840	2.63%
2025-10-29	12.36	12.22	-0.30	-2.40%	12.10	12.36	291767	35564	4.05%
2025-10-28	12.60	12.52	-0.08	-0.63%	12.43	12.65	110110	13841	1.53%
2025-10-27	12.65	12.60	-0.02	-0.16%	12.57	12.70	130984	16540	1.82%
2025-10-24	12.53	12.62	0.09	0.72%	12.53	12.66	129692	16351	1.80%
2025-10-23	12.44	12.53	0.08	0.64%	12.27	12.54	131626	16287	1.83%
2025-10-22	12.34	12.45	0.06	0.48%	12.29	12.48	113394	14077	1.57%
2025-10-21	12.29	12.39	0.13	1.06%	12.22	12.41	127149	15706	1.77%
2025-10-20	12.28	12.26	0.06	0.49%	12.21	12.36	111437	13673	1.55%
2025-10-17	12.51	12.20	-0.31	-2.48%	12.20	12.55	150374	18570	2.09%
2025-10-16	12.63	12.51	-0.20	-1.57%	12.46	12.69	129644	16259	1.80%
2025-10-15	12.53	12.71	0.18	1.44%	12.46	12.72	148271	18727	2.06%
2025-10-14	12.88	12.53	-0.21	-1.65%	12.51	12.88	180272	22870	2.50%
2025-10-13	12.45	12.74	-0.25	-1.92%	12.25	12.77	202313	25526	2.81%
2025-10-10	13.16	12.99	-0.23	-1.74%	12.98	13.17	190943	24894	2.65%
2025-10-09	13.02	13.22	0.20	1.54%	12.99	13.28	219946	28898	3.05%
2025-09-30	13.05	13.02	0.15	1.17%	12.96	13.24	165189	21567	2.29%
2025-09-29	12.90	12.87	-0.04	-0.31%	12.75	12.97	151792	19522	2.11%
2025-09-26	13.20	12.91	-0.37	-2.79%	12.91	13.24	209385	27308	2.91%
2025-09-25	13.32	13.28	-0.11	-0.82%	13.27	13.48	207051	27671	2.88%
2025-09-24	12.91	13.39	0.39	3.00%	12.82	13.40	261365	34651	3.63%
2025-09-23	13.40	13.00	-0.42	-3.13%	12.72	13.44	314419	40912	4.37%
2025-09-22	13.37	13.42	0.05	0.37%	13.34	13.51	163248	21892	2.27%
2025-09-19	13.66	13.37	-0.29	-2.12%	13.35	13.69	274235	36880	3.81%
2025-09-18	13.72	13.66	-0.02	-0.15%	13.58	13.93	403009	55297	5.60%
2025-09-17	13.78	13.68	-0.08	-0.58%	13.65	13.78	205021	28062	2.85%
2025-09-16	13.72	13.76	0.04	0.29%	13.62	13.79	207710	28457	2.88%
2025-09-15	13.82	13.72	-0.17	-1.22%	13.71	13.88	215038	29574	2.99%
2025-09-12	13.88	13.89	0.04	0.29%	13.80	14.11	340725	47601	4.73%
2025-09-11	13.57	13.85	0.28	2.06%	13.41	13.85	334037	45689	4.64%
2025-09-10	13.56	13.57	-0.02	-0.15%	13.55	13.73	208284	28391	2.89%
2025-09-09	13.87	13.59	-0.29	-2.09%	13.57	13.87	254460	34829	3.53%
2025-09-08	13.70	13.88	0.11	0.80%	13.64	13.88	281766	38817	3.91%