梦洁股份(002397) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-03-27 | 4.59 | 4.95 | 4.55 | 4.86 | 0.32 | 7.05 | 159,161 | 7,586 | 8.81 | 2.12 |
| 2020-03-26 | 4.61 | 4.65 | 4.54 | 4.54 | -0.07 | -1.52 | 60,857 | 2,792 | 2.39 | 0.81 |
| 2020-03-25 | 4.53 | 4.63 | 4.47 | 4.61 | 0.14 | 3.13 | 74,313 | 3,380 | 3.58 | 0.99 |
| 2020-03-24 | 4.53 | 4.54 | 4.40 | 4.47 | 0.01 | 0.22 | 47,868 | 2,135 | 3.14 | 0.64 |
| 2020-03-23 | 4.45 | 4.62 | 4.40 | 4.46 | -0.03 | -0.67 | 67,239 | 3,036 | 4.90 | 0.89 |
| 2020-03-20 | 4.50 | 4.56 | 4.42 | 4.49 | 0.09 | 2.05 | 61,366 | 2,761 | 3.18 | 0.82 |
| 2020-03-19 | 4.49 | 4.49 | 4.23 | 4.40 | -0.06 | -1.35 | 79,400 | 3,445 | 5.83 | 1.06 |
| 2020-03-18 | 4.65 | 4.67 | 4.42 | 4.46 | -0.15 | -3.25 | 76,316 | 3,487 | 5.42 | 1.02 |
| 2020-03-17 | 4.69 | 4.83 | 4.37 | 4.61 | -0.20 | -4.16 | 97,724 | 4,457 | 9.56 | 1.30 |
| 2020-03-16 | 4.96 | 5.09 | 4.75 | 4.81 | -0.05 | -1.03 | 98,003 | 4,860 | 7.00 | 1.30 |
| 2020-03-13 | 4.90 | 5.04 | 4.78 | 4.86 | -0.34 | -6.54 | 122,509 | 6,006 | 5.00 | 1.63 |
| 2020-03-12 | 5.14 | 5.22 | 5.06 | 5.20 | 0.11 | 2.16 | 113,388 | 5,808 | 3.14 | 1.51 |
| 2020-03-11 | 5.21 | 5.27 | 5.08 | 5.09 | -0.19 | -3.60 | 167,803 | 8,640 | 3.60 | 2.23 |
| 2020-03-10 | 5.31 | 5.35 | 5.04 | 5.28 | -0.32 | -5.71 | 256,037 | 13,303 | 5.54 | 3.41 |
| 2020-03-09 | 5.80 | 6.05 | 5.56 | 5.60 | -0.10 | -1.75 | 438,448 | 25,469 | 8.60 | 5.84 |
| 2020-03-06 | 5.11 | 5.70 | 5.09 | 5.70 | 0.52 | 10.04 | 339,414 | 18,797 | 11.78 | 4.52 |
| 2020-03-05 | 5.12 | 5.34 | 5.08 | 5.18 | 0.07 | 1.37 | 147,301 | 7,642 | 5.09 | 1.96 |
| 2020-03-04 | 5.11 | 5.22 | 5.02 | 5.11 | -0.10 | -1.92 | 124,701 | 6,373 | 3.84 | 1.66 |
| 2020-03-03 | 5.20 | 5.27 | 5.07 | 5.21 | -0.07 | -1.33 | 201,259 | 10,392 | 3.79 | 2.68 |
| 2020-03-02 | 5.38 | 5.38 | 5.01 | 5.28 | -0.10 | -1.86 | 267,428 | 13,915 | 6.88 | 3.56 |
| 2020-02-28 | 5.27 | 5.60 | 4.98 | 5.38 | 0.11 | 2.09 | 466,671 | 24,866 | 11.76 | 6.21 |
| 2020-02-27 | 4.85 | 5.27 | 4.79 | 5.27 | 0.48 | 10.02 | 354,102 | 18,422 | 10.02 | 4.71 |
| 2020-02-26 | 4.42 | 4.88 | 4.38 | 4.79 | 0.32 | 7.16 | 190,343 | 8,850 | 11.19 | 2.53 |
| 2020-02-25 | 4.40 | 4.48 | 4.35 | 4.47 | 0.02 | 0.45 | 83,169 | 3,667 | 2.92 | 1.11 |
| 2020-02-24 | 4.49 | 4.49 | 4.43 | 4.45 | -0.04 | -0.89 | 55,217 | 2,462 | 1.34 | 0.73 |
| 2020-02-21 | 4.48 | 4.53 | 4.45 | 4.49 | -0.02 | -0.44 | 58,189 | 2,613 | 1.77 | 0.77 |
| 2020-02-20 | 4.44 | 4.51 | 4.43 | 4.51 | 0.08 | 1.81 | 48,241 | 2,159 | 1.81 | 0.64 |
| 2020-02-19 | 4.46 | 4.48 | 4.42 | 4.43 | -0.02 | -0.45 | 44,150 | 1,963 | 1.35 | 0.59 |
| 2020-02-18 | 4.44 | 4.46 | 4.39 | 4.45 | 0.04 | 0.91 | 45,895 | 2,030 | 1.59 | 0.61 |
| 2020-02-17 | 4.30 | 4.41 | 4.26 | 4.41 | 0.10 | 2.32 | 42,707 | 1,868 | 3.48 | 0.57 |
| 2020-02-14 | 4.38 | 4.45 | 4.28 | 4.31 | -0.10 | -2.27 | 42,061 | 1,828 | 3.85 | 0.56 |
| 2020-02-13 | 4.69 | 4.69 | 4.40 | 4.41 | -0.03 | -0.68 | 75,611 | 3,391 | 6.53 | 1.01 |
| 2020-02-12 | 4.36 | 4.52 | 4.34 | 4.44 | 0.02 | 0.45 | 55,310 | 2,457 | 4.07 | 0.74 |
| 2020-02-11 | 4.35 | 4.44 | 4.31 | 4.42 | 0.03 | 0.68 | 60,826 | 2,662 | 2.96 | 0.81 |
| 2020-02-10 | 4.23 | 4.40 | 4.22 | 4.39 | 0.10 | 2.33 | 87,432 | 3,788 | 4.20 | 1.16 |
| 2020-02-07 | 4.11 | 4.32 | 4.07 | 4.29 | 0.17 | 4.13 | 102,245 | 4,271 | 6.07 | 1.36 |
| 2020-02-06 | 4.10 | 4.14 | 4.02 | 4.12 | 0.05 | 1.23 | 70,103 | 2,862 | 2.95 | 0.93 |
| 2020-02-05 | 3.99 | 4.13 | 3.98 | 4.07 | 0.10 | 2.52 | 74,127 | 3,009 | 3.78 | 0.99 |
| 2020-02-04 | 3.94 | 4.17 | 3.94 | 3.97 | -0.41 | -9.36 | 153,732 | 6,148 | 5.25 | 2.05 |
| 2020-02-03 | 4.39 | 4.66 | 4.38 | 4.38 | -0.49 | -10.06 | 69,097 | 3,078 | 5.75 | 0.92 |
| 2020-01-23 | 4.91 | 4.92 | 4.71 | 4.87 | -0.06 | -1.22 | 89,481 | 4,347 | 4.26 | 1.19 |
| 2020-01-22 | 4.91 | 4.94 | 4.86 | 4.93 | -0.01 | -0.20 | 32,612 | 1,601 | 1.62 | 0.43 |
| 2020-01-21 | 4.96 | 4.98 | 4.88 | 4.94 | -0.03 | -0.60 | 37,219 | 1,837 | 2.01 | 0.50 |
| 2020-01-20 | 4.97 | 4.98 | 4.91 | 4.97 | -0.02 | -0.40 | 21,474 | 1,060 | 1.40 | 0.29 |
| 2020-01-17 | 5.05 | 5.09 | 4.97 | 4.99 | -0.05 | -0.99 | 17,712 | 887 | 2.38 | 0.24 |
| 2020-01-16 | 5.02 | 5.05 | 4.97 | 5.04 | 0.04 | 0.80 | 26,620 | 1,334 | 1.60 | 0.35 |
| 2020-01-15 | 5.10 | 5.10 | 4.98 | 5.00 | -0.10 | -1.96 | 48,487 | 2,438 | 2.35 | 0.65 |
| 2020-01-14 | 4.99 | 5.12 | 4.96 | 5.10 | 0.11 | 2.20 | 69,552 | 3,507 | 3.21 | 0.93 |
| 2020-01-13 | 4.94 | 5.00 | 4.86 | 4.99 | 0.06 | 1.22 | 38,940 | 1,934 | 2.84 | 0.52 |
| 2020-01-10 | 4.97 | 4.97 | 4.92 | 4.93 | -0.01 | -0.20 | 22,105 | 1,093 | 1.01 | 0.29 |
| 2020-01-09 | 4.90 | 4.97 | 4.90 | 4.94 | 0.04 | 0.82 | 37,987 | 1,874 | 1.43 | 0.51 |
| 2020-01-08 | 5.00 | 5.00 | 4.87 | 4.90 | -0.09 | -1.80 | 43,865 | 2,167 | 2.61 | 0.58 |
| 2020-01-07 | 4.95 | 5.00 | 4.95 | 4.99 | 0.04 | 0.81 | 41,220 | 2,048 | 1.01 | 0.55 |
| 2020-01-06 | 4.97 | 4.98 | 4.89 | 4.95 | -0.01 | -0.20 | 47,020 | 2,322 | 1.81 | 0.63 |
| 2020-01-03 | 4.99 | 5.01 | 4.93 | 4.96 | -0.02 | -0.40 | 36,892 | 1,830 | 1.61 | 0.49 |
| 2020-01-02 | 4.92 | 4.99 | 4.92 | 4.98 | 0.08 | 1.63 | 34,450 | 1,707 | 1.43 | 0.46 |
