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
2025-09-15	16.88	16.61	-0.27	-1.60%	16.49	17.20	52580	8794	2.36%
2025-09-12	16.52	16.88	0.22	1.32%	16.26	17.12	78172	13026	3.51%
2025-09-11	15.77	16.66	0.87	5.51%	15.66	16.77	116934	19212	5.25%
2025-09-10	15.26	15.79	0.14	0.89%	15.01	16.08	113472	17621	5.10%
2025-09-09	14.89	15.65	0.81	5.46%	14.75	16.32	135832	21010	6.10%
2025-09-08	14.80	14.84	-0.28	-1.85%	14.74	15.28	54008	8061	2.43%
2025-09-05	14.28	15.12	0.81	5.66%	14.24	15.20	76895	11399	3.45%
2025-09-04	14.13	14.31	0.18	1.27%	13.84	14.45	53610	7628	2.41%
2025-09-03	14.14	14.13	-0.02	-0.14%	14.04	14.54	57101	8122	2.56%
2025-09-02	14.89	14.15	-0.74	-4.97%	14.03	14.89	85727	12230	3.85%
2025-09-01	15.08	14.89	-0.26	-1.72%	14.46	15.20	126166	18716	5.67%
2025-08-29	16.59	15.15	-0.57	-3.63%	15.15	16.99	185021	29490	8.31%
2025-08-28	14.73	15.72	1.43	10.01%	14.59	15.72	82336	12760	3.70%
2025-08-27	14.99	14.29	-0.62	-4.16%	14.18	15.20	57034	8389	2.56%
2025-08-26	15.36	14.91	-0.43	-2.80%	14.81	15.36	67307	10102	3.02%
2025-08-25	15.88	15.34	-0.27	-1.73%	15.16	15.90	60853	9364	2.73%
2025-08-22	15.67	15.61	0.09	0.58%	15.47	15.99	82858	13004	3.72%
2025-08-21	14.68	15.52	0.70	4.72%	14.52	16.28	123757	19190	5.56%
2025-08-20	15.00	14.82	-0.18	-1.20%	14.66	15.05	52473	7763	2.36%
2025-08-19	14.60	15.00	0.08	0.54%	14.50	15.39	103480	15575	4.65%
2025-08-18	14.28	14.92	0.61	4.26%	14.02	15.30	129352	18878	5.81%
2025-08-15	14.33	14.31	-0.10	-0.69%	13.91	14.70	115092	16435	5.17%
2025-08-14	13.78	14.41	0.46	3.30%	13.78	15.35	154609	22741	6.94%
2025-08-13	13.76	13.95	-0.27	-1.90%	13.50	14.05	148263	20362	6.66%
2025-08-12	16.36	14.22	-0.65	-4.37%	14.01	16.36	202790	30022	9.11%
2025-08-11	13.55	14.87	1.35	9.99%	13.44	14.87	53089	7770	2.38%
2025-08-08	13.47	13.52	0.00	0.00%	13.40	13.73	27143	3671	1.22%
2025-08-07	13.59	13.52	0.31	2.35%	13.14	13.76	53607	7254	2.41%
2025-08-06	13.16	13.21	0.04	0.30%	13.10	13.37	14944	1975	0.67%
2025-08-05	12.96	13.17	0.28	2.17%	12.88	13.22	28169	3681	1.26%
2025-08-04	12.87	12.89	0.01	0.08%	12.68	13.00	25962	3342	1.17%
2025-08-01	12.64	12.88	0.22	1.74%	12.63	12.92	16600	2125	0.75%
2025-07-31	12.96	12.66	-0.19	-1.48%	12.61	13.07	26275	3358	1.18%
2025-07-30	13.03	12.85	-0.19	-1.46%	12.77	13.09	28401	3664	1.28%
2025-07-29	13.40	13.04	-0.19	-1.44%	12.94	13.45	24482	3191	1.10%
2025-07-28	13.48	13.23	-0.25	-1.85%	13.21	13.59	42213	5637	1.90%
2025-07-25	12.83	13.48	0.68	5.31%	12.74	13.94	90453	12080	4.06%
2025-07-24	13.00	12.80	-0.26	-1.99%	12.76	13.13	41107	5309	1.85%
2025-07-23	12.85	13.06	0.21	1.63%	12.81	13.20	32851	4279	1.48%
2025-07-22	12.84	12.85	0.01	0.08%	12.70	12.87	17886	2289	0.80%
2025-07-21	12.61	12.84	0.27	2.15%	12.49	13.10	35678	4584	1.60%
2025-07-18	12.51	12.57	0.08	0.64%	12.38	12.58	15859	1979	0.71%
2025-07-17	12.55	12.49	0.04	0.32%	12.43	12.65	19862	2485	0.89%
2025-07-16	12.44	12.45	0.06	0.48%	12.38	12.54	15785	1965	0.71%
2025-07-15	12.67	12.39	-0.28	-2.21%	12.30	12.73	21371	2658	0.96%
2025-07-14	12.39	12.67	0.41	3.34%	12.30	12.74	31129	3898	1.40%
2025-07-11	12.58	12.26	-0.26	-2.08%	12.22	12.58	29967	3704	1.35%
2025-07-10	12.76	12.52	-0.23	-1.80%	12.51	12.81	27206	3432	1.22%
2025-07-09	12.67	12.75	0.09	0.71%	12.15	12.77	31059	3933	1.39%
2025-07-08	12.86	12.66	-0.17	-1.33%	12.50	12.88	35023	4422	1.57%
2025-07-07	12.60	12.83	0.29	2.31%	12.42	12.84	21320	2704	0.96%
2025-07-04	12.73	12.54	-0.12	-0.95%	12.20	12.73	17608	2218	0.79%
2025-07-03	12.67	12.66	0.03	0.24%	12.58	12.70	14535	1837	0.65%
2025-07-02	12.70	12.63	-0.05	-0.39%	12.55	12.82	17082	2161	0.77%
2025-07-01	12.66	12.68	0.02	0.16%	12.60	12.76	16296	2066	0.73%
2025-06-30	12.90	12.66	-0.01	-0.08%	12.57	12.90	25185	3191	1.13%
2025-06-27	12.88	12.67	0.14	1.12%	12.50	12.88	16766	2124	0.75%
2025-06-26	12.89	12.53	-0.30	-2.34%	12.52	12.89	19207	2420	0.86%
2025-06-25	12.85	12.83	-0.02	-0.16%	12.74	13.00	17525	2247	0.79%
2025-06-24	12.36	12.85	0.23	1.82%	12.36	12.97	17923	2301	0.80%
2025-06-23	12.46	12.62	0.01	0.08%	12.46	12.72	18566	2338	0.83%
2025-06-20	12.83	12.61	-0.04	-0.32%	12.46	12.83	19319	2438	0.87%
2025-06-19	12.94	12.65	-0.28	-2.17%	12.65	13.02	17693	2271	0.79%
2025-06-18	12.90	12.93	-0.09	-0.69%	12.86	13.12	14183	1837	0.64%
2025-06-17	13.08	13.02	-0.07	-0.53%	12.96	13.21	17810	2325	0.80%
2025-06-16	13.19	13.09	0.00	0.00%	13.01	13.35	19485	2568	0.87%
2025-06-13	13.22	13.09	-0.11	-0.83%	12.99	13.32	25427	3334	4.49%
2025-06-12	13.37	13.20	-0.25	-1.86%	13.11	13.65	41037	5458	7.24%
2025-06-11	13.55	13.45	-0.01	-0.07%	13.38	13.66	29742	4012	5.25%
2025-06-10	13.76	13.46	-0.12	-0.88%	13.37	13.76	28574	3870	5.04%
2025-06-09	13.77	13.58	-0.14	-1.02%	13.43	13.77	28534	3874	5.03%