梦天家居 (603216) - 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
2026-05-06	29.63	29.90	0.30	1.01%	29.35	30.09	23998	7139	1.08%
2026-04-30	29.62	29.60	0.02	0.07%	29.25	29.95	16977	5015	0.76%
2026-04-29	29.06	29.58	0.13	0.44%	29.06	30.08	19985	5933	0.90%
2026-04-28	30.00	29.45	-0.54	-1.80%	29.10	30.00	22846	6702	1.03%
2026-04-27	29.42	29.99	0.57	1.94%	28.69	30.23	34677	10238	1.56%
2026-04-24	29.43	29.42	-0.19	-0.64%	28.83	29.68	33494	9785	1.50%
2026-04-23	30.45	29.61	-1.01	-3.30%	29.40	30.45	40821	12116	1.83%
2026-04-22	30.77	30.62	-0.17	-0.55%	30.31	31.09	35731	10914	1.60%
2026-04-21	30.60	30.79	-0.12	-0.39%	30.40	31.45	40708	12538	1.83%
2026-04-20	30.59	30.91	0.61	2.01%	30.12	31.49	63533	19600	2.85%
2026-04-17	30.80	30.30	-0.57	-1.85%	29.80	30.80	65853	19893	2.96%
2026-04-16	32.50	30.87	-2.30	-6.93%	30.42	32.50	118397	36631	5.32%
2026-04-15	30.26	33.17	3.02	10.02%	29.90	33.17	110908	35690	4.98%
2026-04-14	30.97	30.15	-0.97	-3.12%	29.63	30.99	79958	24080	3.59%
2026-04-13	33.65	31.12	-2.51	-7.46%	31.03	33.65	103483	32710	4.65%
2026-04-10	36.52	33.63	-2.89	-7.91%	33.37	37.20	126371	43202	5.67%
2026-04-09	33.33	36.52	3.32	10.00%	32.50	36.52	58641	20595	2.63%
2026-04-08	32.18	33.20	1.51	4.76%	32.18	33.37	27662	9105	1.24%
2026-04-07	31.39	31.69	0.01	0.03%	31.10	32.15	17847	5649	0.80%
2026-04-03	31.98	31.68	-0.26	-0.81%	31.35	32.18	15336	4859	0.69%
2026-04-02	32.80	31.94	-0.76	-2.32%	31.72	32.80	15788	5072	0.71%
2026-04-01	32.62	32.70	0.78	2.44%	32.00	32.85	18599	6031	0.84%
2026-03-31	32.65	31.92	-0.31	-0.96%	31.90	32.85	26245	8487	1.18%
2026-03-30	32.00	32.23	-0.21	-0.65%	31.83	32.69	26710	8585	1.20%
2026-03-27	32.00	32.44	0.52	1.63%	31.53	33.25	34368	11242	1.54%
2026-03-26	32.76	31.92	-0.86	-2.62%	31.70	33.31	23887	7696	1.07%
2026-03-25	32.96	32.78	0.14	0.43%	32.35	33.28	22296	7301	1.00%
2026-03-24	32.08	32.64	1.34	4.28%	31.62	32.88	43835	14071	1.97%
2026-03-23	33.00	31.30	-2.32	-6.90%	31.00	33.14	46778	15023	2.10%
2026-03-20	34.72	33.62	-0.55	-1.61%	33.30	35.00	23425	7959	1.05%
2026-03-19	35.17	34.17	-1.54	-4.31%	33.93	35.71	24844	8580	1.12%
2026-03-18	35.50	35.71	0.11	0.31%	35.10	35.82	18410	6536	0.83%
2026-03-17	36.12	35.60	-0.72	-1.98%	35.50	36.84	28486	10291	1.28%
2026-03-16	35.99	36.32	0.47	1.31%	35.64	36.65	29070	10541	1.31%
2026-03-13	36.63	35.85	-0.96	-2.61%	35.73	37.00	26889	9765	1.21%
2026-03-12	37.58	36.81	-0.77	-2.05%	36.52	37.98	32796	12148	1.47%
2026-03-11	38.46	37.58	-0.86	-2.24%	37.35	38.70	34327	12975	1.54%
2026-03-10	38.30	38.44	0.29	0.76%	38.15	38.86	29123	11204	1.31%
2026-03-09	37.92	38.15	0.05	0.13%	37.00	39.12	74099	28106	3.33%
2026-03-06	37.07	38.10	0.60	1.60%	37.07	41.25	103824	40823	4.66%
2026-03-05	37.71	37.50	0.05	0.13%	37.19	38.07	27327	10250	1.23%
2026-03-04	37.50	37.45	-0.66	-1.73%	37.22	38.46	36398	13755	1.63%
2026-03-03	38.94	38.11	-0.84	-2.16%	37.75	39.55	51443	19746	2.31%
2026-03-02	38.80	38.95	-0.20	-0.51%	38.28	39.97	40411	15715	1.81%
2026-02-27	39.42	39.15	0.06	0.15%	38.52	39.50	45533	17769	2.04%
2026-02-26	38.06	39.09	-0.11	-0.28%	37.22	39.59	109334	42084	4.91%
2026-02-25	38.65	39.20	0.62	1.61%	37.71	39.98	54319	21114	2.44%
2026-02-24	41.36	38.58	-2.28	-5.58%	37.96	41.48	86136	33714	3.87%
2026-02-13	43.01	40.86	-2.69	-6.18%	40.86	44.00	57208	23995	2.57%
2026-02-12	44.04	43.55	-0.57	-1.29%	43.28	44.59	28206	12359	1.27%
2026-02-11	44.90	44.12	-0.78	-1.74%	44.02	45.85	26887	12025	1.21%
2026-02-10	44.34	44.90	0.56	1.26%	43.50	45.12	28707	12791	1.29%
2026-02-09	45.00	44.34	0.34	0.77%	42.58	45.00	42777	18638	1.92%
2026-02-06	43.25	44.00	0.34	0.78%	42.76	44.38	32238	14043	1.45%
2026-02-05	44.10	43.66	-1.15	-2.57%	43.50	45.10	38907	17174	1.75%
2026-02-04	43.62	44.81	1.02	2.33%	43.62	46.20	68219	30808	3.06%
2026-02-03	45.10	43.79	-1.31	-2.90%	42.11	45.80	98111	42682	4.41%
2026-02-02	46.10	45.10	-2.07	-4.39%	45.00	47.70	57777	26490	2.59%
2026-01-30	46.00	47.17	1.71	3.76%	44.86	48.12	78347	36499	3.52%
2026-01-29	45.00	45.46	0.16	0.35%	44.01	47.97	75956	34986	3.41%
2026-01-28	48.35	45.30	-3.86	-7.85%	44.50	48.87	93901	43642	4.22%
2026-01-27	51.20	49.16	-2.04	-3.98%	47.83	52.83	77821	38307	3.49%
2026-01-26	50.84	51.20	-0.62	-1.20%	50.11	54.28	83197	43216	3.74%