梦百合(603313)股票行情
梦百合(603313)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 |
|---|
| 2025-08-01 | 8.45 | 8.50 | 0.02 | 0.24% | 8.43 | 8.54 | 79468 | 6729.50 | 1.39% |
| 2025-07-31 | 8.49 | 8.48 | -0.06 | -0.70% | 8.30 | 8.54 | 112074 | 9415.56 | 1.96% |
| 2025-07-30 | 8.45 | 8.54 | 0.07 | 0.83% | 8.41 | 8.57 | 83523 | 7103.08 | 1.46% |
| 2025-07-29 | 8.70 | 8.47 | -0.23 | -2.64% | 8.38 | 8.70 | 114018 | 9656.82 | 2.00% |
| 2025-07-28 | 8.67 | 8.70 | 0.04 | 0.46% | 8.65 | 8.80 | 72886 | 6350.93 | 1.28% |
| 2025-07-25 | 8.56 | 8.66 | 0.11 | 1.29% | 8.50 | 8.86 | 107508 | 9347.10 | 1.88% |
| 2025-07-24 | 8.50 | 8.55 | 0.05 | 0.59% | 8.46 | 8.58 | 70845 | 6036.88 | 1.24% |
| 2025-07-23 | 8.65 | 8.50 | -0.07 | -0.82% | 8.49 | 8.73 | 92413 | 7954.90 | 1.62% |
| 2025-07-22 | 8.71 | 8.57 | -0.11 | -1.27% | 8.46 | 8.73 | 106670 | 9151.50 | 1.87% |
| 2025-07-21 | 8.56 | 8.68 | 0.05 | 0.58% | 8.56 | 8.81 | 79111 | 6891.83 | 1.39% |
| 2025-07-18 | 8.73 | 8.63 | -0.05 | -0.58% | 8.57 | 8.78 | 72132 | 6243.10 | 1.26% |
| 2025-07-17 | 8.67 | 8.68 | -0.01 | -0.12% | 8.56 | 8.72 | 111555 | 9648.68 | 1.96% |
| 2025-07-16 | 8.94 | 8.69 | -0.26 | -2.91% | 8.67 | 9.06 | 173139 | 15263.39 | 3.03% |
| 2025-07-15 | 9.19 | 8.95 | -0.31 | -3.35% | 8.41 | 9.19 | 320726 | 28003.62 | 5.62% |
| 2025-07-14 | 9.03 | 9.26 | 0.21 | 2.32% | 8.92 | 9.30 | 107168 | 9809.26 | 1.88% |
| 2025-07-11 | 9.06 | 9.05 | -0.03 | -0.33% | 9.02 | 9.14 | 70538 | 6385.75 | 1.24% |
| 2025-07-10 | 9.12 | 9.08 | -0.03 | -0.33% | 9.00 | 9.16 | 78124 | 7076.91 | 1.37% |
| 2025-07-09 | 9.15 | 9.11 | -0.09 | -0.98% | 9.05 | 9.24 | 97709 | 8903.37 | 1.71% |
| 2025-07-08 | 9.25 | 9.20 | 0.03 | 0.33% | 9.12 | 9.30 | 110806 | 10193.65 | 1.94% |
| 2025-07-07 | 8.80 | 9.17 | 0.37 | 4.20% | 8.79 | 9.34 | 179405 | 16414.37 | 3.14% |
| 2025-07-04 | 9.03 | 8.80 | -0.25 | -2.76% | 8.79 | 9.06 | 112117 | 9946.78 | 1.96% |
| 2025-07-03 | 8.75 | 9.05 | 0.36 | 4.14% | 8.69 | 9.14 | 174062 | 15553.09 | 3.05% |
| 2025-07-02 | 8.69 | 8.69 | -0.01 | -0.11% | 8.58 | 8.72 | 75189 | 6486.78 | 1.32% |
| 2025-07-01 | 8.50 | 8.70 | 0.20 | 2.35% | 8.46 | 8.77 | 107069 | 9278.85 | 1.88% |
| 2025-06-30 | 8.34 | 8.50 | 0.10 | 1.19% | 8.34 | 8.52 | 74717 | 6316.84 | 1.31% |
| 2025-06-27 | 8.32 | 8.40 | 0.06 | 0.72% | 8.25 | 8.51 | 79699 | 6704.53 | 1.40% |
| 2025-06-26 | 8.41 | 8.34 | -0.06 | -0.71% | 8.31 | 8.50 | 82700 | 6944.05 | 1.45% |
| 2025-06-25 | 8.38 | 8.40 | -0.01 | -0.12% | 8.26 | 8.48 | 86756 | 7259.24 | 1.52% |
| 2025-06-24 | 8.26 | 8.41 | 0.16 | 1.94% | 8.24 | 8.47 | 90027 | 7555.71 | 1.58% |
| 2025-06-23 | 8.05 | 8.25 | 0.08 | 0.98% | 8.02 | 8.28 | 69999 | 5741.88 | 1.23% |
| 2025-06-20 | 8.19 | 8.17 | -0.02 | -0.24% | 8.14 | 8.32 | 71430 | 5859.52 | 1.25% |
| 2025-06-19 | 8.25 | 8.19 | -0.10 | -1.21% | 8.13 | 8.44 | 90989 | 7499.51 | 1.59% |
| 2025-06-18 | 8.40 | 8.29 | -0.15 | -1.78% | 8.22 | 8.44 | 115355 | 9601.77 | 2.02% |
| 2025-06-17 | 8.35 | 8.44 | 0.06 | 0.72% | 8.29 | 8.49 | 106017 | 8888.00 | 1.86% |
| 2025-06-16 | 8.29 | 8.38 | 0.06 | 0.72% | 8.22 | 8.39 | 105908 | 8798.44 | 1.86% |
| 2025-06-13 | 8.64 | 8.32 | -0.44 | -5.02% | 8.30 | 8.70 | 193848 | 16317.08 | 3.40% |
| 2025-06-12 | 8.61 | 8.76 | 0.19 | 2.22% | 8.52 | 8.96 | 211914 | 18526.69 | 3.71% |
| 2025-06-11 | 8.65 | 8.57 | -0.05 | -0.58% | 8.53 | 8.78 | 143176 | 12366.08 | 2.51% |
| 2025-06-10 | 8.85 | 8.62 | -0.33 | -3.69% | 8.54 | 9.01 | 301271 | 26268.92 | 5.28% |
| 2025-06-09 | 8.32 | 8.95 | 0.59 | 7.06% | 8.28 | 9.20 | 440158 | 39198.37 | 7.71% |
| 2025-06-06 | 8.29 | 8.36 | 0.06 | 0.72% | 8.14 | 8.40 | 122594 | 10138.52 | 2.15% |
| 2025-06-05 | 8.28 | 8.30 | 0.04 | 0.48% | 8.22 | 8.40 | 125182 | 10402.17 | 2.19% |
| 2025-06-04 | 8.19 | 8.26 | 0.07 | 0.85% | 8.17 | 8.45 | 149059 | 12340.32 | 2.61% |
| 2025-06-03 | 7.93 | 8.19 | 0.15 | 1.87% | 7.93 | 8.23 | 112616 | 9147.35 | 1.97% |
| 2025-05-30 | 8.19 | 8.04 | -0.15 | -1.83% | 8.04 | 8.24 | 102494 | 8311.03 | 1.80% |
| 2025-05-29 | 8.41 | 8.19 | -0.27 | -3.19% | 8.15 | 8.44 | 210790 | 17364.98 | 3.69% |
| 2025-05-28 | 8.16 | 8.46 | 0.27 | 3.30% | 8.16 | 8.63 | 272139 | 22883.01 | 4.77% |
| 2025-05-27 | 7.96 | 8.19 | 0.20 | 2.50% | 7.92 | 8.20 | 144056 | 11636.73 | 2.52% |
| 2025-05-26 | 7.91 | 7.99 | 0.07 | 0.88% | 7.88 | 8.04 | 104641 | 8319.40 | 1.83% |
| 2025-05-23 | 8.04 | 7.92 | -0.10 | -1.25% | 7.90 | 8.09 | 106527 | 8502.55 | 1.87% |
| 2025-05-22 | 8.13 | 8.02 | -0.20 | -2.43% | 8.02 | 8.23 | 134386 | 10900.80 | 2.36% |
| 2025-05-21 | 8.18 | 8.22 | 0.04 | 0.49% | 7.95 | 8.37 | 213274 | 17340.35 | 3.74% |
| 2025-05-20 | 8.30 | 8.18 | -0.04 | -0.49% | 8.13 | 8.38 | 130139 | 10679.96 | 2.28% |
| 2025-05-19 | 8.04 | 8.22 | 0.19 | 2.37% | 7.91 | 8.28 | 201700 | 16379.62 | 3.53% |
| 2025-05-16 | 7.96 | 8.03 | 0.04 | 0.50% | 7.90 | 8.08 | 154301 | 12349.15 | 2.70% |
| 2025-05-15 | 7.95 | 7.99 | 0.04 | 0.50% | 7.90 | 8.06 | 125616 | 10007.75 | 2.20% |
| 2025-05-14 | 8.03 | 7.95 | -0.05 | -0.63% | 7.87 | 8.05 | 151746 | 12068.04 | 2.66% |
| 2025-05-13 | 8.10 | 8.00 | 0.00 | 0.00% | 7.90 | 8.13 | 193530 | 15433.86 | 3.39% |
| 2025-05-12 | 7.85 | 8.00 | 0.19 | 2.43% | 7.85 | 8.42 | 309558 | 25101.37 | 5.43% |
| 2025-05-09 | 7.97 | 7.81 | -0.12 | -1.51% | 7.78 | 8.02 | 198855 | 15640.44 | 3.49% |
| 2025-05-08 | 7.88 | 7.93 | 0.09 | 1.15% | 7.88 | 8.14 | 246445 | 19703.15 | 4.32% |
| 2025-05-07 | 7.86 | 7.84 | -0.02 | -0.25% | 7.74 | 7.94 | 256771 | 20098.30 | 4.50% |
| 2025-05-06 | 7.92 | 7.86 | 0.06 | 0.77% | 7.80 | 8.10 | 327533 | 25891.79 | 5.74% |
| 2025-04-30 | 7.67 | 7.80 | 0.13 | 1.69% | 7.57 | 8.15 | 464617 | 36642.70 | 8.14% |
| 2025-04-29 | 7.21 | 7.67 | 0.70 | 10.04% | 7.11 | 7.67 | 358557 | 26719.94 | 6.28% |
| 2025-04-28 | 6.73 | 6.97 | 0.26 | 3.87% | 6.72 | 7.10 | 233638 | 16296.32 | 4.09% |
| 2025-04-25 | 6.70 | 6.71 | -0.03 | -0.45% | 6.66 | 6.80 | 89558 | 6011.13 | 1.57% |
| 2025-04-24 | 6.71 | 6.74 | 0.03 | 0.45% | 6.66 | 6.82 | 127424 | 8582.56 | 2.23% |
| 2025-04-23 | 6.95 | 6.71 | -0.27 | -3.87% | 6.69 | 7.07 | 240745 | 16535.78 | 4.22% |
| 2025-04-22 | 7.00 | 6.98 | -0.08 | -1.13% | 6.88 | 7.09 | 122433 | 8513.78 | 2.15% |
| 2025-04-21 | 6.87 | 7.06 | 0.09 | 1.29% | 6.85 | 7.06 | 110539 | 7723.35 | 1.94% |
| 2025-04-18 | 7.14 | 6.97 | -0.29 | -3.99% | 6.92 | 7.26 | 194939 | 13726.54 | 3.42% |
| 2025-04-17 | 7.24 | 7.26 | 0.01 | 0.14% | 7.05 | 7.43 | 205247 | 14945.93 | 3.60% |
| 2025-04-16 | 7.35 | 7.25 | -0.09 | -1.23% | 7.15 | 7.55 | 216241 | 15731.13 | 3.79% |
| 2025-04-15 | 7.75 | 7.34 | -0.51 | -6.50% | 7.33 | 7.75 | 403423 | 30091.84 | 7.07% |
| 2025-04-14 | 7.48 | 7.85 | 0.22 | 2.88% | 7.39 | 8.18 | 633138 | 49163.05 | 11.10% |
| 2025-04-11 | 7.08 | 7.63 | 0.51 | 7.16% | 6.96 | 7.83 | 714579 | 54486.02 | 12.52% |
| 2025-04-10 | 6.80 | 7.12 | 0.02 | 0.28% | 6.80 | 7.50 | 435637 | 31119.15 | 7.63% |
| 2025-04-09 | 7.40 | 7.10 | -0.37 | -4.95% | 6.88 | 7.40 | 515779 | 36800.64 | 9.04% |
| 2025-04-08 | 6.61 | 7.47 | 0.68 | 10.01% | 6.58 | 7.47 | 585592 | 40987.48 | 10.26% |
上证大盘股票行情在线 K线走势图
