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
2025-08-01	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%
2025-06-06	13.76	13.72	0.04	0.29%	13.43	13.77	26205	3555	4.62%
2025-06-05	13.45	13.68	0.18	1.33%	13.42	13.73	23067	3140	4.07%
2025-06-04	13.38	13.50	0.15	1.12%	13.35	13.62	19957	2694	3.52%
2025-06-03	13.00	13.35	0.21	1.60%	13.00	13.60	33909	4543	5.98%
2025-05-30	13.29	13.34	-0.01	-0.07%	13.05	13.35	23634	3112	4.17%
2025-05-29	13.08	13.35	0.21	1.60%	13.02	13.35	23515	3104	4.15%
2025-05-28	12.92	13.14	0.17	1.31%	12.80	13.18	29206	3813	5.15%
2025-05-27	12.84	12.97	0.05	0.39%	12.75	13.02	19735	2540	3.48%
2025-05-26	12.74	12.92	0.14	1.10%	12.63	13.02	15931	2050	2.81%
2025-05-23	12.77	12.78	-0.04	-0.31%	12.75	13.05	21132	2726	3.73%
2025-05-22	12.85	12.82	-0.04	-0.31%	12.79	13.09	27671	3574	4.88%
2025-05-21	13.22	12.86	-0.33	-2.50%	12.80	13.26	33632	4355	5.93%
2025-05-20	12.86	13.19	0.29	2.25%	12.72	13.32	62632	8174	11.05%
2025-05-19	12.63	12.90	0.14	1.10%	12.63	13.06	21935	2823	3.87%
2025-05-16	12.93	12.76	-0.21	-1.62%	12.71	13.13	26923	3462	4.75%
2025-05-15	12.75	12.97	0.11	0.86%	12.68	13.07	34608	4484	6.10%
2025-05-14	12.78	12.86	0.00	0.00%	12.57	13.08	63928	8202	11.28%
2025-05-13	12.26	12.86	0.71	5.84%	12.16	13.10	89203	11349	15.74%
2025-05-12	12.39	12.15	-0.19	-1.54%	12.00	12.39	25801	3130	4.55%
2025-05-09	12.03	12.34	0.36	3.01%	12.00	12.37	37265	4562	6.57%
2025-05-08	12.03	11.98	-0.13	-1.07%	11.81	12.19	41454	4953	7.31%
2025-05-07	12.37	12.11	-0.15	-1.22%	12.05	12.45	33078	4037	5.83%
2025-05-06	12.27	12.26	0.08	0.66%	12.12	12.45	20448	2496	3.61%
2025-04-30	12.24	12.18	0.00	0.00%	12.12	12.40	16481	2017	2.91%
2025-04-29	12.04	12.18	0.19	1.58%	11.85	12.38	19219	2347	3.39%
2025-04-28	12.02	11.99	-0.14	-1.15%	11.96	12.28	15936	1927	2.81%
2025-04-25	11.96	12.13	0.21	1.76%	11.86	12.25	23293	2812	4.11%
2025-04-24	12.00	11.92	-0.16	-1.32%	11.85	12.10	27948	3346	4.93%