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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 14.45 | 14.44 | 0.01 | 0.07% | 14.36 | 14.60 | 200852 | 29039.08 | 2.92% |
| 2025-07-02 | 14.66 | 14.43 | -0.28 | -1.90% | 14.32 | 14.68 | 302330 | 43664.06 | 4.40% |
| 2025-07-01 | 14.90 | 14.71 | -0.24 | -1.61% | 14.70 | 15.20 | 381442 | 56431.66 | 5.55% |
| 2025-06-30 | 15.09 | 14.95 | -0.08 | -0.53% | 14.76 | 15.20 | 525118 | 78345.17 | 7.64% |
| 2025-06-27 | 15.00 | 15.03 | 0.14 | 0.94% | 14.85 | 15.38 | 869503 | 131387.53 | 12.66% |
| 2025-06-26 | 14.43 | 14.89 | 0.47 | 3.26% | 14.31 | 15.28 | 743445 | 109800.34 | 10.82% |
| 2025-06-25 | 14.28 | 14.42 | 0.20 | 1.41% | 14.15 | 14.48 | 372742 | 53575.96 | 5.43% |
| 2025-06-24 | 13.77 | 14.22 | 0.45 | 3.27% | 13.77 | 14.28 | 356811 | 50231.68 | 5.19% |
| 2025-06-23 | 13.40 | 13.77 | 0.25 | 1.85% | 13.36 | 13.82 | 257755 | 35260.16 | 3.75% |
| 2025-06-20 | 13.77 | 13.52 | -0.25 | -1.82% | 13.41 | 13.89 | 287677 | 39099.44 | 4.19% |
| 2025-06-19 | 14.32 | 13.77 | -0.56 | -3.91% | 13.70 | 14.46 | 403732 | 56737.53 | 5.88% |
| 2025-06-18 | 14.47 | 14.33 | -0.20 | -1.38% | 14.12 | 14.47 | 297313 | 42461.07 | 4.33% |
| 2025-06-17 | 14.75 | 14.53 | -0.22 | -1.49% | 14.45 | 14.80 | 279033 | 40653.42 | 4.06% |
| 2025-06-16 | 14.42 | 14.75 | 0.18 | 1.24% | 14.30 | 14.94 | 287630 | 42382.15 | 4.19% |
| 2025-06-13 | 15.03 | 14.57 | -0.64 | -4.21% | 14.57 | 15.04 | 510211 | 75203.34 | 7.43% |
| 2025-06-12 | 15.33 | 15.21 | -0.26 | -1.68% | 15.20 | 15.65 | 454299 | 69967.05 | 6.61% |
| 2025-06-11 | 15.39 | 15.47 | -0.13 | -0.83% | 15.30 | 15.78 | 638873 | 99306.88 | 9.30% |
| 2025-06-10 | 15.38 | 15.60 | 0.25 | 1.63% | 14.95 | 15.84 | 985143 | 151562.16 | 14.34% |
| 2025-06-09 | 15.54 | 15.35 | -0.09 | -0.58% | 15.18 | 15.59 | 704590 | 108216.06 | 10.26% |
| 2025-06-06 | 14.88 | 15.44 | 0.56 | 3.76% | 14.60 | 15.71 | 1077419 | 163771.36 | 15.68% |
| 2025-06-05 | 14.58 | 14.88 | 0.33 | 2.27% | 14.46 | 14.96 | 572336 | 84492.27 | 8.33% |
| 2025-06-04 | 14.61 | 14.55 | -0.19 | -1.29% | 14.51 | 14.80 | 466101 | 68168.91 | 6.78% |
| 2025-06-03 | 14.27 | 14.74 | 0.36 | 2.50% | 14.11 | 15.47 | 723573 | 108076.69 | 10.53% |
| 2025-05-30 | 15.11 | 14.38 | -0.76 | -5.02% | 14.35 | 15.11 | 652326 | 94808.59 | 9.49% |
| 2025-05-29 | 14.80 | 15.14 | 0.34 | 2.30% | 14.62 | 15.28 | 632086 | 95030.91 | 9.20% |
| 2025-05-28 | 15.26 | 14.80 | -0.54 | -3.52% | 14.63 | 15.41 | 773633 | 115409.05 | 11.26% |
| 2025-05-27 | 15.65 | 15.34 | -0.50 | -3.16% | 15.26 | 15.69 | 734860 | 112926.91 | 10.70% |
| 2025-05-26 | 16.00 | 15.84 | -0.23 | -1.43% | 15.53 | 16.19 | 965118 | 152284.84 | 14.05% |
深证大盘股票行情在线 K线走势图
