致敬每一个财富自由的梦想,祝大家早日进化为游资

梦天家居 (603216) 历史交易数据 从 2024-08-15 到 2024-11-23 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
2024-11-21 10.62 10.66 0.03 0.28% 10.55 10.68 24715 2626 4.36%
2024-11-20 10.45 10.63 0.18 1.72% 10.43 10.64 37134 3909 6.55%
2024-11-19 10.49 10.45 -0.03 -0.29% 10.33 10.50 27834 2896 4.91%
2024-11-18 10.41 10.48 0.11 1.06% 10.23 10.54 32070 3335 5.66%
2024-11-15 10.39 10.37 -0.05 -0.48% 10.33 10.53 20306 2117 3.58%
2024-11-14 10.59 10.42 -0.13 -1.23% 10.34 10.63 17461 1827 3.08%
2024-11-13 10.53 10.55 0.01 0.09% 10.32 10.62 18272 1913 3.22%
2024-11-12 10.52 10.54 0.04 0.38% 10.47 10.73 31282 3313 5.52%
2024-11-11 10.49 10.50 0.04 0.38% 10.40 10.50 22423 2343 3.96%
2024-11-08 10.61 10.46 -0.02 -0.19% 10.42 10.64 25173 2639 4.44%
2024-11-07 10.29 10.48 0.19 1.85% 10.25 10.50 26102 2720 4.60%
2024-11-06 10.31 10.29 -0.05 -0.48% 10.20 10.38 22183 2282 3.91%
2024-11-05 10.24 10.34 0.09 0.88% 10.19 10.40 22925 2362 4.04%
2024-11-04 10.06 10.25 0.14 1.38% 10.03 10.25 14727 1494 2.60%
2024-11-01 10.24 10.11 -0.24 -2.32% 10.04 10.36 19203 1949 3.39%
2024-10-31 10.15 10.35 0.19 1.87% 10.10 10.38 20458 2109 3.61%
2024-10-30 10.21 10.16 -0.04 -0.39% 10.05 10.32 14147 1439 2.50%
2024-10-29 10.51 10.20 -0.30 -2.86% 10.19 10.55 21104 2172 3.72%
2024-10-28 10.46 10.50 0.03 0.29% 10.34 10.50 22917 2390 4.04%
2024-10-25 10.31 10.47 0.19 1.85% 10.28 10.47 17708 1838 3.12%
2024-10-24 10.11 10.28 0.10 0.98% 10.11 10.30 14025 1432 2.47%
2024-10-23 10.13 10.18 0.04 0.39% 10.10 10.23 15045 1530 2.65%
2024-10-22 9.96 10.14 0.13 1.30% 9.96 10.19 15681 1584 2.77%
2024-10-21 10.00 10.01 0.00 0.00% 9.94 10.09 14002 1401 2.47%
2024-10-18 9.90 10.01 0.11 1.11% 9.87 10.10 17988 1797 3.17%
2024-10-17 10.06 9.90 -0.11 -1.10% 9.86 10.09 16799 1678 2.96%
2024-10-16 9.85 10.01 0.11 1.11% 9.80 10.03 13944 1388 2.46%
2024-10-15 9.95 9.90 -0.13 -1.30% 9.89 10.12 17962 1793 3.17%
2024-10-14 9.98 10.03 0.16 1.62% 9.82 10.08 14785 1476 2.61%
2024-10-11 10.10 9.87 -0.15 -1.50% 9.80 10.15 17305 1718 3.05%
2024-10-10 9.91 10.02 0.12 1.21% 9.91 10.29 22079 2232 3.89%
2024-10-09 10.89 9.90 -1.01 -9.26% 9.82 10.89 34626 3558 6.11%
2024-10-08 11.64 10.91 0.18 1.68% 10.52 11.79 73925 8204 13.04%
2024-09-30 10.25 10.73 0.64 6.34% 10.09 10.83 69247 7251 12.22%
2024-09-27 9.63 10.09 0.54 5.65% 9.53 10.10 25668 2521 4.53%
2024-09-26 9.27 9.55 0.28 3.02% 9.22 9.60 15549 1467 2.74%
2024-09-25 9.18 9.27 0.13 1.42% 9.14 9.46 13619 1270 2.40%
2024-09-24 8.93 9.14 0.20 2.24% 8.93 9.18 11784 1074 2.08%
2024-09-23 8.90 8.94 0.04 0.45% 8.80 8.98 5716 510 1.01%
2024-09-20 9.07 8.90 -0.17 -1.87% 8.85 9.09 8304 740 1.46%
2024-09-19 8.80 9.07 0.27 3.07% 8.80 9.10 8977 805 1.58%
2024-09-18 8.91 8.80 -0.12 -1.35% 8.60 8.93 12104 1058 2.14%
2024-09-13 9.07 8.92 -0.14 -1.55% 8.81 9.15 10566 950 1.86%
2024-09-12 9.05 9.06 0.01 0.11% 9.00 9.18 8751 795 1.54%
2024-09-11 9.10 9.05 -0.04 -0.44% 9.01 9.12 4077 369 0.72%
2024-09-10 8.93 9.09 0.12 1.34% 8.91 9.11 7510 677 1.32%
2024-09-09 8.96 8.97 0.02 0.22% 8.81 9.08 8446 755 1.49%
2024-09-06 9.15 8.95 -0.20 -2.19% 8.92 9.18 10732 973 1.89%
2024-09-05 9.05 9.15 0.08 0.88% 9.05 9.15 6107 557 1.08%
2024-09-04 9.10 9.07 -0.03 -0.33% 9.02 9.17 5986 544 1.06%
2024-09-03 9.11 9.10 0.04 0.44% 8.97 9.17 8133 738 1.43%
2024-09-02 9.00 9.06 0.07 0.78% 8.88 9.20 10845 985 1.91%
2024-08-30 8.93 8.99 0.10 1.12% 8.86 9.12 7352 663 1.30%
2024-08-29 8.77 8.89 0.12 1.37% 8.70 8.93 5326 470 0.94%
2024-08-28 8.63 8.77 0.14 1.62% 8.55 8.82 5323 465 0.94%
2024-08-27 8.70 8.63 -0.08 -0.92% 8.62 8.78 4814 418 0.85%
2024-08-26 8.59 8.71 0.10 1.16% 8.57 8.78 4340 376 0.77%
2024-08-23 8.63 8.61 -0.02 -0.23% 8.51 8.69 3983 342 0.70%
2024-08-22 8.79 8.63 -0.19 -2.15% 8.62 8.89 4340 378 0.77%
2024-08-21 8.70 8.82 0.12 1.38% 8.67 8.85 4272 374 0.75%
2024-08-20 9.10 8.70 -0.31 -3.44% 8.70 9.10 7147 629 1.26%
2024-08-19 9.09 9.01 -0.06 -0.66% 8.97 9.11 4618 416 0.81%
2024-08-16 9.14 9.07 -0.06 -0.66% 9.03 9.18 4017 365 0.71%
2024-08-15 9.12 9.13 0.01 0.11% 9.06 9.18 5171 472 0.91%