梦网科技 (002123) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	9.80	9.56	-0.15	-1.54%	9.53	9.84	89384	8598	1.24%
2026-04-02	9.97	9.71	-0.32	-3.19%	9.68	9.97	126417	12392	1.76%
2026-04-01	10.08	10.03	0.11	1.11%	9.97	10.11	91296	9159	1.27%
2026-03-31	9.99	9.92	-0.12	-1.20%	9.91	10.15	84149	8436	1.17%
2026-03-30	9.91	10.04	0.00	0.00%	9.73	10.06	118056	11716	1.64%
2026-03-27	9.90	10.04	0.04	0.40%	9.85	10.08	71038	7114	0.99%
2026-03-26	10.31	10.00	-0.30	-2.91%	9.95	10.34	137731	13906	1.91%
2026-03-25	10.11	10.30	0.22	2.18%	10.11	10.40	171043	17571	2.38%
2026-03-24	9.93	10.08	0.32	3.28%	9.73	10.10	160444	15949	2.23%
2026-03-23	10.30	9.76	-0.94	-8.79%	9.70	10.30	256064	25703	3.56%
2026-03-20	11.10	10.70	-0.41	-3.69%	10.70	11.12	222092	24021	3.08%
2026-03-19	10.65	11.11	0.32	2.97%	10.63	11.48	380626	42388	5.29%
2026-03-18	10.64	10.79	0.15	1.41%	10.60	10.81	131850	14122	1.83%
2026-03-17	10.82	10.64	-0.14	-1.30%	10.61	10.85	92400	9917	1.28%
2026-03-16	10.68	10.78	0.08	0.75%	10.55	10.78	118878	12669	1.65%
2026-03-13	10.95	10.70	-0.24	-2.19%	10.67	10.95	147388	15873	2.05%
2026-03-12	11.06	10.94	-0.13	-1.17%	10.90	11.11	112043	12302	1.56%
2026-03-11	11.26	11.07	-0.14	-1.25%	11.03	11.26	141065	15685	1.96%
2026-03-10	11.30	11.21	-0.03	-0.27%	11.11	11.48	181173	20380	2.52%
2026-03-09	10.94	11.24	0.17	1.54%	10.80	11.28	215926	23769	3.00%
2026-03-06	10.85	11.07	0.16	1.47%	10.83	11.08	121339	13351	1.69%
2026-03-05	10.89	10.91	0.21	1.96%	10.83	11.06	169000	18501	2.35%
2026-03-04	10.81	10.70	-0.25	-2.28%	10.65	11.01	177807	19226	2.47%
2026-03-03	11.39	10.95	-0.43	-3.78%	10.93	11.49	253742	28321	3.52%
2026-03-02	11.80	11.38	-0.57	-4.77%	11.33	11.91	298002	34296	4.14%
2026-02-27	11.70	11.95	0.23	1.96%	11.64	12.04	232375	27682	3.23%
2026-02-26	11.84	11.72	-0.11	-0.93%	11.71	11.91	176732	20835	2.45%
2026-02-25	11.82	11.83	0.01	0.08%	11.79	12.01	148254	17626	2.06%
2026-02-24	12.23	11.82	-0.30	-2.48%	11.77	12.29	203238	24106	2.82%
2026-02-13	12.16	12.12	-0.07	-0.57%	12.12	12.38	184366	22520	2.56%
2026-02-12	12.35	12.19	-0.02	-0.16%	12.12	12.50	183423	22435	2.55%
2026-02-11	12.18	12.21	-0.04	-0.33%	12.10	12.50	234387	28744	3.26%
2026-02-10	12.00	12.25	0.31	2.60%	11.90	12.34	273177	33267	3.79%
2026-02-09	11.83	11.94	0.27	2.31%	11.82	11.98	178569	21265	2.48%
2026-02-06	11.63	11.67	-0.01	-0.09%	11.48	11.82	156527	18280	2.17%
2026-02-05	11.67	11.68	-0.09	-0.76%	11.61	11.79	130984	15306	1.82%
2026-02-04	11.78	11.77	-0.08	-0.68%	11.65	11.90	157954	18551	2.19%
2026-02-03	11.71	11.85	0.26	2.24%	11.63	11.85	173327	20413	2.41%
2026-02-02	11.66	11.59	-0.10	-0.86%	11.56	11.97	198847	23409	2.76%
2026-01-30	12.06	11.69	-0.82	-6.55%	11.58	12.20	462185	54803	6.42%
2026-01-29	12.55	12.51	-0.24	-1.88%	12.25	12.89	301046	38009	4.18%
2026-01-28	12.54	12.75	0.29	2.33%	12.39	12.91	332327	42176	4.62%
2026-01-27	12.55	12.46	-0.18	-1.42%	12.21	12.64	258479	31988	3.59%
2026-01-26	12.98	12.64	-0.32	-2.47%	12.53	13.10	276684	35181	3.84%
2026-01-23	12.75	12.96	0.20	1.57%	12.70	12.98	258618	33265	3.59%
2026-01-22	12.79	12.76	0.05	0.39%	12.67	12.90	197818	25278	2.75%
2026-01-21	12.62	12.71	-0.02	-0.16%	12.55	12.85	237027	30130	3.29%
2026-01-20	13.19	12.73	-0.39	-2.97%	12.65	13.32	407366	52512	5.66%
2026-01-19	13.35	13.12	-0.41	-3.03%	13.05	13.44	352110	46438	4.89%
2026-01-16	13.90	13.53	-0.71	-4.99%	13.50	13.93	624772	85213	8.68%
2026-01-15	13.91	14.24	0.48	3.49%	13.77	14.50	906938	128505	12.60%
2026-01-14	13.53	13.76	0.25	1.85%	13.48	14.24	850898	117494	11.82%
2026-01-13	14.45	13.51	-0.78	-5.46%	13.44	14.66	885853	122995	12.30%
2026-01-12	13.94	14.29	0.61	4.46%	13.55	14.45	1075999	150746	14.94%
2026-01-09	12.98	13.68	0.63	4.83%	12.95	13.79	927407	124578	12.88%
2026-01-08	12.90	13.05	0.07	0.54%	12.82	13.17	506475	65942	7.03%
2026-01-07	12.75	12.98	0.22	1.72%	12.66	13.06	573681	73920	7.97%
2026-01-06	12.70	12.76	-0.02	-0.16%	12.63	12.82	369853	47034	5.14%
2026-01-05	12.32	12.78	0.62	5.10%	12.32	13.08	635994	80839	8.83%
2025-12-31	12.39	12.16	-0.25	-2.01%	12.10	12.49	284318	34845	3.95%
2025-12-30	12.47	12.41	-0.18	-1.43%	12.39	12.72	287990	36091	4.00%
2025-12-29	12.55	12.59	0.10	0.80%	12.52	12.80	306636	38770	4.26%
2025-12-26	12.49	12.49	-0.07	-0.56%	12.30	12.71	357625	44732	4.97%
2025-12-25	12.63	12.56	-0.19	-1.49%	12.49	12.72	354893	44662	4.93%
2025-12-24	12.82	12.75	-0.06	-0.47%	12.65	12.94	413942	52871	5.75%