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(%) |
| 2021-02-24 | 4.00 | 4.05 | 3.93 | 3.97 | -0.01 | -0.25 | 49,565 | 1,972 | 3.02 | 0.66 |
| 2021-02-23 | 4.03 | 4.05 | 3.95 | 3.98 | -0.05 | -1.24 | 50,126 | 2,001 | 2.48 | 0.67 |
| 2021-02-22 | 4.02 | 4.15 | 3.98 | 4.03 | 0.05 | 1.26 | 91,417 | 3,739 | 4.27 | 1.22 |
| 2021-02-19 | 3.89 | 3.99 | 3.85 | 3.98 | 0.09 | 2.31 | 51,125 | 2,022 | 3.60 | 0.68 |
| 2021-02-18 | 3.74 | 3.94 | 3.74 | 3.89 | 0.19 | 5.14 | 72,193 | 2,783 | 5.41 | 0.96 |
| 2021-02-10 | 3.67 | 3.73 | 3.65 | 3.70 | 0.00 | 0.00 | 40,303 | 1,486 | 2.16 | 0.54 |
| 2021-02-09 | 3.73 | 3.80 | 3.64 | 3.70 | 0.10 | 2.78 | 53,145 | 1,970 | 4.44 | 0.71 |
| 2021-02-08 | 3.71 | 3.72 | 3.60 | 3.60 | -0.10 | -2.70 | 43,118 | 1,571 | 3.24 | 0.57 |
| 2021-02-05 | 3.72 | 3.77 | 3.70 | 3.70 | -0.01 | -0.27 | 41,733 | 1,559 | 1.89 | 0.56 |
| 2021-02-04 | 3.90 | 3.90 | 3.71 | 3.71 | -0.19 | -4.87 | 52,582 | 1,981 | 4.87 | 0.70 |
| 2021-02-03 | 3.98 | 3.98 | 3.90 | 3.90 | -0.07 | -1.76 | 30,875 | 1,213 | 2.02 | 0.41 |
| 2021-02-02 | 3.95 | 3.98 | 3.92 | 3.97 | 0.02 | 0.51 | 23,978 | 947 | 1.52 | 0.32 |
| 2021-02-01 | 3.96 | 3.99 | 3.93 | 3.95 | -0.04 | -1.00 | 31,232 | 1,236 | 1.50 | 0.42 |
| 2021-01-29 | 4.08 | 4.09 | 3.96 | 3.99 | -0.09 | -2.21 | 45,636 | 1,836 | 3.19 | 0.61 |
| 2021-01-28 | 4.01 | 4.16 | 3.98 | 4.08 | 0.07 | 1.75 | 71,065 | 2,910 | 4.49 | 0.95 |
| 2021-01-27 | 4.04 | 4.07 | 3.95 | 4.01 | -0.02 | -0.50 | 42,155 | 1,688 | 2.98 | 0.56 |
| 2021-01-26 | 4.01 | 4.08 | 4.01 | 4.03 | 0.02 | 0.50 | 38,550 | 1,557 | 1.75 | 0.51 |
| 2021-01-25 | 4.06 | 4.09 | 4.00 | 4.01 | -0.05 | -1.23 | 43,465 | 1,751 | 2.22 | 0.58 |
| 2021-01-22 | 4.18 | 4.18 | 4.05 | 4.06 | -0.13 | -3.10 | 52,231 | 2,140 | 3.10 | 0.70 |
| 2021-01-21 | 4.20 | 4.23 | 4.15 | 4.19 | 0.00 | 0.00 | 59,267 | 2,478 | 1.91 | 0.79 |
| 2021-01-20 | 4.30 | 4.34 | 4.15 | 4.19 | -0.03 | -0.71 | 59,453 | 2,507 | 4.50 | 0.79 |
| 2021-01-19 | 4.13 | 4.23 | 4.10 | 4.22 | 0.06 | 1.44 | 65,301 | 2,736 | 3.13 | 0.87 |
| 2021-01-18 | 4.14 | 4.24 | 4.11 | 4.16 | 0.03 | 0.73 | 43,295 | 1,804 | 3.15 | 0.58 |
| 2021-01-15 | 4.06 | 4.21 | 4.06 | 4.13 | 0.08 | 1.98 | 49,301 | 2,042 | 3.70 | 0.66 |
| 2021-01-14 | 4.04 | 4.10 | 4.02 | 4.05 | 0.01 | 0.25 | 39,231 | 1,594 | 1.98 | 0.52 |
| 2021-01-13 | 4.19 | 4.21 | 4.01 | 4.04 | -0.14 | -3.35 | 91,677 | 3,719 | 4.78 | 1.22 |
| 2021-01-12 | 4.18 | 4.30 | 4.15 | 4.18 | -0.02 | -0.48 | 62,021 | 2,610 | 3.57 | 0.83 |
| 2021-01-11 | 4.40 | 4.40 | 4.20 | 4.20 | -0.20 | -4.55 | 93,894 | 4,035 | 4.55 | 1.25 |
| 2021-01-08 | 4.49 | 4.49 | 4.31 | 4.40 | -0.08 | -1.79 | 80,482 | 3,541 | 4.02 | 1.07 |
| 2021-01-07 | 4.64 | 4.64 | 4.41 | 4.48 | -0.25 | -5.29 | 111,088 | 5,047 | 4.86 | 1.48 |
| 2021-01-06 | 4.61 | 4.85 | 4.46 | 4.73 | 0.11 | 2.38 | 172,585 | 8,010 | 8.44 | 2.30 |
| 2021-01-05 | 4.55 | 4.64 | 4.53 | 4.62 | -0.03 | -0.65 | 119,501 | 5,460 | 2.37 | 1.59 |
| 2021-01-04 | 4.90 | 4.90 | 4.51 | 4.65 | -0.36 | -7.19 | 253,825 | 11,803 | 7.78 | 3.38 |
