梦网科技(002123)股票行情 梦网科技股票行情 002123股票行情_爱股网
梦网科技(002123)股票行情
梦网科技(002123)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 12.02 | 12.28 | 0.25 | 2.08% | 11.96 | 12.34 | 223474 | 27372.05 | 3.10% |
| 2025-10-30 | 12.16 | 12.03 | -0.19 | -1.55% | 12.01 | 12.18 | 189104 | 22840.79 | 2.63% |
| 2025-10-29 | 12.36 | 12.22 | -0.30 | -2.40% | 12.10 | 12.36 | 291767 | 35564.60 | 4.05% |
| 2025-10-28 | 12.60 | 12.52 | -0.08 | -0.63% | 12.43 | 12.65 | 110110 | 13841.55 | 1.53% |
| 2025-10-27 | 12.65 | 12.60 | -0.02 | -0.16% | 12.57 | 12.70 | 130984 | 16540.45 | 1.82% |
| 2025-10-24 | 12.53 | 12.62 | 0.09 | 0.72% | 12.53 | 12.66 | 129692 | 16351.04 | 1.80% |
| 2025-10-23 | 12.44 | 12.53 | 0.08 | 0.64% | 12.27 | 12.54 | 131626 | 16287.83 | 1.83% |
| 2025-10-22 | 12.34 | 12.45 | 0.06 | 0.48% | 12.29 | 12.48 | 113394 | 14077.29 | 1.57% |
| 2025-10-21 | 12.29 | 12.39 | 0.13 | 1.06% | 12.22 | 12.41 | 127149 | 15706.49 | 1.77% |
| 2025-10-20 | 12.28 | 12.26 | 0.06 | 0.49% | 12.21 | 12.36 | 111437 | 13673.25 | 1.55% |
| 2025-10-17 | 12.51 | 12.20 | -0.31 | -2.48% | 12.20 | 12.55 | 150374 | 18570.93 | 2.09% |
| 2025-10-16 | 12.63 | 12.51 | -0.20 | -1.57% | 12.46 | 12.69 | 129644 | 16259.95 | 1.80% |
| 2025-10-15 | 12.53 | 12.71 | 0.18 | 1.44% | 12.46 | 12.72 | 148271 | 18727.43 | 2.06% |
| 2025-10-14 | 12.88 | 12.53 | -0.21 | -1.65% | 12.51 | 12.88 | 180272 | 22870.35 | 2.50% |
| 2025-10-13 | 12.45 | 12.74 | -0.25 | -1.92% | 12.25 | 12.77 | 202313 | 25526.78 | 2.81% |
| 2025-10-10 | 13.16 | 12.99 | -0.23 | -1.74% | 12.98 | 13.17 | 190943 | 24894.64 | 2.65% |
| 2025-10-09 | 13.02 | 13.22 | 0.20 | 1.54% | 12.99 | 13.28 | 219946 | 28898.30 | 3.05% |
| 2025-09-30 | 13.05 | 13.02 | 0.15 | 1.17% | 12.96 | 13.24 | 165189 | 21567.03 | 2.29% |
| 2025-09-29 | 12.90 | 12.87 | -0.04 | -0.31% | 12.75 | 12.97 | 151792 | 19522.08 | 2.11% |
| 2025-09-26 | 13.20 | 12.91 | -0.37 | -2.79% | 12.91 | 13.24 | 209385 | 27308.07 | 2.91% |
| 2025-09-25 | 13.32 | 13.28 | -0.11 | -0.82% | 13.27 | 13.48 | 207051 | 27671.56 | 2.88% |
| 2025-09-24 | 12.91 | 13.39 | 0.39 | 3.00% | 12.82 | 13.40 | 261365 | 34651.92 | 3.63% |
| 2025-09-23 | 13.40 | 13.00 | -0.42 | -3.13% | 12.72 | 13.44 | 314419 | 40912.68 | 4.37% |
| 2025-09-22 | 13.37 | 13.42 | 0.05 | 0.37% | 13.34 | 13.51 | 163248 | 21892.60 | 2.27% |
| 2025-09-19 | 13.66 | 13.37 | -0.29 | -2.12% | 13.35 | 13.69 | 274235 | 36880.73 | 3.81% |
| 2025-09-18 | 13.72 | 13.66 | -0.02 | -0.15% | 13.58 | 13.93 | 403009 | 55297.34 | 5.60% |
| 2025-09-17 | 13.78 | 13.68 | -0.08 | -0.58% | 13.65 | 13.78 | 205021 | 28062.34 | 2.85% |
| 2025-09-16 | 13.72 | 13.76 | 0.04 | 0.29% | 13.62 | 13.79 | 207710 | 28457.32 | 2.88% |
| 2025-09-15 | 13.82 | 13.72 | -0.17 | -1.22% | 13.71 | 13.88 | 215038 | 29574.40 | 2.99% |
| 2025-09-12 | 13.88 | 13.89 | 0.04 | 0.29% | 13.80 | 14.11 | 340725 | 47601.93 | 4.73% |
| 2025-09-11 | 13.57 | 13.85 | 0.28 | 2.06% | 13.41 | 13.85 | 334037 | 45689.89 | 4.64% |
| 2025-09-10 | 13.56 | 13.57 | -0.02 | -0.15% | 13.55 | 13.73 | 208284 | 28391.01 | 2.89% |
| 2025-09-09 | 13.87 | 13.59 | -0.29 | -2.09% | 13.57 | 13.87 | 254460 | 34829.65 | 3.53% |
| 2025-09-08 | 13.70 | 13.88 | 0.11 | 0.80% | 13.64 | 13.88 | 281766 | 38817.92 | 3.91% |
| 2025-09-05 | 13.50 | 13.77 | 0.24 | 1.77% | 13.40 | 13.78 | 293535 | 40017.70 | 4.08% |
| 2025-09-04 | 13.56 | 13.53 | -0.03 | -0.22% | 13.21 | 13.69 | 357703 | 48395.87 | 4.97% |
| 2025-09-03 | 13.97 | 13.56 | -0.37 | -2.66% | 13.54 | 14.03 | 352249 | 48635.73 | 4.89% |
| 2025-09-02 | 14.50 | 13.93 | -0.61 | -4.20% | 13.87 | 14.51 | 610344 | 85838.09 | 8.48% |
| 2025-09-01 | 14.22 | 14.54 | 0.14 | 0.97% | 14.13 | 14.65 | 645333 | 93517.74 | 8.96% |
| 2025-08-29 | 14.66 | 14.40 | -1.35 | -8.57% | 14.18 | 14.98 | 1457440 | 209763.52 | 20.24% |
| 2025-08-28 | 15.59 | 15.75 | -0.05 | -0.32% | 15.10 | 15.93 | 758021 | 117688.06 | 10.53% |
| 2025-08-27 | 16.50 | 15.80 | -0.62 | -3.78% | 15.71 | 16.66 | 924935 | 150722.73 | 13.46% |
| 2025-08-26 | 16.40 | 16.42 | -0.19 | -1.14% | 16.21 | 16.68 | 847210 | 139419.27 | 12.33% |
| 2025-08-25 | 16.75 | 16.61 | 0.00 | 0.00% | 16.38 | 17.35 | 1477890 | 246777.14 | 21.51% |
| 2025-08-22 | 16.30 | 16.61 | 0.53 | 3.30% | 16.00 | 16.97 | 1655616 | 273478.81 | 24.10% |
| 2025-08-21 | 15.38 | 16.08 | 0.77 | 5.03% | 15.26 | 16.60 | 1554730 | 247468.64 | 22.63% |
| 2025-08-20 | 15.10 | 15.31 | 0.11 | 0.72% | 14.97 | 15.31 | 495862 | 75206.61 | 7.22% |
| 2025-08-19 | 15.17 | 15.20 | 0.03 | 0.20% | 15.05 | 15.33 | 519279 | 78949.39 | 7.56% |
| 2025-08-18 | 15.01 | 15.17 | 0.22 | 1.47% | 14.96 | 15.27 | 630497 | 95489.75 | 9.18% |
| 2025-08-15 | 14.67 | 14.95 | 0.23 | 1.56% | 14.63 | 15.17 | 439766 | 65692.69 | 6.40% |
| 2025-08-14 | 15.08 | 14.72 | -0.34 | -2.26% | 14.66 | 15.16 | 491886 | 73181.24 | 7.16% |
| 2025-08-13 | 14.70 | 15.06 | 0.30 | 2.03% | 14.66 | 15.41 | 718451 | 108345.16 | 10.46% |
| 2025-08-12 | 14.72 | 14.76 | -0.06 | -0.40% | 14.65 | 14.99 | 366424 | 54223.45 | 5.33% |
| 2025-08-11 | 14.68 | 14.82 | -0.14 | -0.94% | 14.60 | 15.09 | 490686 | 72736.91 | 7.14% |
| 2025-08-08 | 15.11 | 14.96 | -0.15 | -0.99% | 14.65 | 15.58 | 934764 | 140403.70 | 13.61% |
| 2025-08-07 | 14.79 | 15.11 | 0.31 | 2.09% | 14.66 | 15.11 | 762072 | 113868.91 | 11.09% |
| 2025-08-06 | 14.81 | 14.80 | -0.01 | -0.07% | 14.68 | 14.87 | 329724 | 48741.30 | 4.80% |
| 2025-08-05 | 14.56 | 14.81 | 0.31 | 2.14% | 14.53 | 14.98 | 599962 | 88554.74 | 8.73% |
| 2025-08-04 | 14.31 | 14.50 | 0.06 | 0.42% | 14.26 | 14.57 | 237624 | 34224.78 | 3.46% |
| 2025-08-01 | 14.34 | 14.44 | 0.09 | 0.63% | 14.04 | 14.52 | 347081 | 49549.63 | 5.05% |
| 2025-07-31 | 14.23 | 14.35 | 0.09 | 0.63% | 14.23 | 14.59 | 326755 | 47189.27 | 4.76% |
| 2025-07-30 | 14.50 | 14.26 | -0.24 | -1.66% | 14.23 | 14.50 | 229280 | 32881.03 | 3.34% |
| 2025-07-29 | 14.54 | 14.50 | -0.05 | -0.34% | 14.35 | 14.60 | 207952 | 30005.15 | 3.03% |
| 2025-07-28 | 14.65 | 14.55 | 0.00 | 0.00% | 14.35 | 14.78 | 262678 | 38158.73 | 3.82% |
| 2025-07-25 | 14.40 | 14.55 | 0.15 | 1.04% | 14.35 | 14.61 | 277774 | 40253.73 | 4.04% |
| 2025-07-24 | 14.20 | 14.40 | 0.17 | 1.19% | 14.20 | 14.44 | 205988 | 29595.02 | 3.00% |
| 2025-07-23 | 14.30 | 14.23 | -0.13 | -0.91% | 14.21 | 14.46 | 218067 | 31169.96 | 3.17% |
| 2025-07-22 | 14.61 | 14.36 | -0.33 | -2.25% | 14.33 | 14.63 | 330612 | 47712.46 | 4.81% |
| 2025-07-21 | 14.67 | 14.69 | 0.02 | 0.14% | 14.55 | 14.73 | 253386 | 37126.61 | 3.69% |
| 2025-07-18 | 14.74 | 14.67 | -0.08 | -0.54% | 14.56 | 14.78 | 303259 | 44504.33 | 4.41% |
| 2025-07-17 | 14.49 | 14.75 | 0.17 | 1.17% | 14.38 | 14.77 | 395417 | 57913.81 | 5.76% |
| 2025-07-16 | 14.38 | 14.58 | 0.18 | 1.25% | 14.35 | 14.84 | 467408 | 68466.28 | 6.80% |
| 2025-07-15 | 14.30 | 14.40 | 0.12 | 0.84% | 14.07 | 14.41 | 321531 | 45810.31 | 4.68% |
| 2025-07-14 | 14.50 | 14.28 | -0.18 | -1.24% | 14.24 | 14.50 | 230056 | 32904.71 | 3.35% |
| 2025-07-11 | 14.32 | 14.46 | 0.15 | 1.05% | 14.16 | 14.55 | 294620 | 42435.71 | 4.29% |
| 2025-07-10 | 14.32 | 14.31 | -0.06 | -0.42% | 14.20 | 14.38 | 211092 | 30149.55 | 3.07% |
| 2025-07-09 | 14.48 | 14.37 | -0.19 | -1.30% | 14.32 | 14.60 | 254516 | 36829.15 | 3.70% |
| 2025-07-08 | 14.30 | 14.56 | 0.17 | 1.18% | 14.24 | 14.59 | 281487 | 40721.12 | 4.10% |
| 2025-07-07 | 14.25 | 14.39 | 0.11 | 0.77% | 14.14 | 14.49 | 215318 | 30847.35 | 3.13% |
| 2025-07-04 | 14.44 | 14.28 | -0.16 | -1.11% | 14.26 | 14.53 | 244729 | 35229.34 | 3.56% |
深证大盘股票行情在线 K线走势图
梦网科技(002123)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
