致敬每一个财富自由的梦想,祝大家早日进化为游资

梦天家居 (603216) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 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
2025-02-11 11.20 11.35 0.18 1.61% 11.15 11.49 36702 4148 6.47%
2025-02-10 11.03 11.17 0.09 0.81% 11.00 11.17 25384 2816 4.48%
2025-02-07 11.10 11.08 -0.02 -0.18% 10.95 11.19 25013 2781 4.41%
2025-02-06 11.00 11.10 0.18 1.65% 10.84 11.10 17332 1902 3.06%
2025-02-05 11.02 10.92 -0.11 -1.00% 10.89 11.09 15601 1707 2.75%
2025-01-27 10.99 11.03 0.18 1.66% 10.87 11.20 24345 2697 4.29%
2025-01-24 10.75 10.85 0.09 0.84% 10.60 10.86 15082 1619 2.66%
2025-01-23 10.70 10.76 0.09 0.84% 10.70 10.88 15160 1638 2.67%
2025-01-22 10.80 10.67 -0.13 -1.20% 10.53 10.84 15764 1685 2.78%
2025-01-21 10.90 10.80 -0.14 -1.28% 10.72 11.15 18740 2039 3.31%
2025-01-20 10.78 10.94 0.23 2.15% 10.65 11.05 23237 2535 4.10%
2025-01-17 10.80 10.71 -0.18 -1.65% 10.68 10.88 21636 2324 3.82%
2025-01-16 10.81 10.89 -0.01 -0.09% 10.81 11.08 36983 4049 6.52%
2025-01-15 10.58 10.90 0.32 3.02% 10.48 11.38 56880 6212 10.03%
2025-01-14 10.17 10.58 0.41 4.03% 10.17 10.58 25360 2645 4.47%
2025-01-13 10.07 10.17 0.03 0.30% 9.80 10.19 22205 2230 3.92%
2025-01-10 10.56 10.14 -0.45 -4.25% 10.10 10.58 27283 2810 4.81%
2025-01-09 10.72 10.59 -0.21 -1.94% 10.52 10.84 25509 2718 4.50%
2025-01-08 10.85 10.80 -0.13 -1.19% 10.50 10.95 30341 3259 5.35%
2025-01-07 10.67 10.93 0.17 1.58% 10.58 10.94 32084 3452 5.66%
2025-01-06 11.20 10.76 -0.43 -3.84% 10.25 11.26 53974 5805 9.52%
2025-01-03 11.07 11.19 0.02 0.18% 11.07 11.57 82805 9387 14.61%
2025-01-02 10.82 11.17 0.31 2.85% 10.78 11.27 59719 6635 10.53%
2024-12-31 10.97 10.86 -0.12 -1.09% 10.81 11.14 29082 3190 5.13%
2024-12-30 11.10 10.98 -0.21 -1.88% 10.82 11.12 29144 3207 5.14%
2024-12-27 10.90 11.19 0.18 1.63% 10.90 11.28 35355 3938 6.24%
2024-12-26 10.88 11.01 0.14 1.29% 10.85 11.10 28979 3189 5.11%
2024-12-25 11.12 10.87 -0.26 -2.34% 10.67 11.14 38059 4128 6.71%
2024-12-24 11.36 11.13 -0.06 -0.54% 10.96 11.37 41976 4670 7.40%
2024-12-23 11.50 11.19 -0.53 -4.52% 11.13 11.88 73297 8325 12.93%
2024-12-20 11.90 11.72 -0.01 -0.09% 11.66 12.16 73061 8659 12.89%
2024-12-19 11.70 11.73 -0.31 -2.57% 11.58 12.10 110793 13045 19.54%
2024-12-18 12.04 12.04 -1.34 -10.01% 12.04 12.47 180840 21983 31.90%
2024-12-17 14.20 13.38 -1.49 -10.02% 13.38 14.20 76517 10488 13.50%
2024-12-16 14.45 14.87 1.35 9.99% 14.18 14.87 73838 10787 13.02%
2024-12-13 13.06 13.52 1.23 10.01% 12.85 13.52 209479 28121 36.95%
2024-12-12 11.29 12.29 1.12 10.03% 11.12 12.29 45075 5383 7.95%
2024-12-11 10.92 11.17 0.28 2.57% 10.92 11.17 35264 3905 6.22%
2024-12-10 11.16 10.89 -0.04 -0.37% 10.87 11.16 27023 2967 4.77%
2024-12-09 10.84 10.93 0.08 0.74% 10.77 10.98 26251 2859 4.63%
2024-12-06 10.78 10.85 0.09 0.84% 10.71 10.87 19452 2100 3.43%
2024-12-05 10.68 10.76 0.06 0.56% 10.65 10.79 16190 1735 2.86%
2024-12-04 10.92 10.70 -0.20 -1.83% 10.65 10.93 21846 2359 3.85%
2024-12-03 10.95 10.90 -0.06 -0.55% 10.80 11.03 21458 2339 3.79%
2024-12-02 10.97 10.96 0.01 0.09% 10.82 11.15 45062 4932 7.95%
2024-11-29 10.85 10.95 0.14 1.30% 10.78 10.97 37526 4080 6.62%
2024-11-28 10.80 10.81 0.03 0.28% 10.75 10.94 31443 3403 5.55%
2024-11-27 10.79 10.78 -0.06 -0.55% 10.51 10.95 31897 3398 5.63%
2024-11-26 10.51 10.84 0.29 2.75% 10.51 10.90 45283 4860 7.99%
2024-11-25 10.24 10.55 0.27 2.63% 10.24 10.55 30129 3139 5.31%
2024-11-22 10.66 10.28 -0.38 -3.56% 10.26 10.77 27836 2944 4.91%
2024-11-21 10.62 10.66 0.03 0.28% 10.55 10.68 24715 2626 4.36%
2024-11-20 10.45 10.63 0.18 1.72% 10.43 10.64 37134 3909 6.55%
2024-11-19 10.49 10.45 -0.03 -0.29% 10.33 10.50 27834 2896 4.91%
2024-11-18 10.41 10.48 0.11 1.06% 10.23 10.54 32070 3335 5.66%
2024-11-15 10.39 10.37 -0.05 -0.48% 10.33 10.53 20306 2117 3.58%
2024-11-14 10.59 10.42 -0.13 -1.23% 10.34 10.63 17461 1827 3.08%
2024-11-13 10.53 10.55 0.01 0.09% 10.32 10.62 18272 1913 3.22%
2024-11-12 10.52 10.54 0.04 0.38% 10.47 10.73 31282 3313 5.52%
2024-11-11 10.49 10.50 0.04 0.38% 10.40 10.50 22423 2343 3.96%
2024-11-08 10.61 10.46 -0.02 -0.19% 10.42 10.64 25173 2639 4.44%
2024-11-07 10.29 10.48 0.19 1.85% 10.25 10.50 26102 2720 4.60%
2024-11-06 10.31 10.29 -0.05 -0.48% 10.20 10.38 22183 2282 3.91%
2024-11-05 10.24 10.34 0.09 0.88% 10.19 10.40 22925 2362 4.04%
2024-11-04 10.06 10.25 0.14 1.38% 10.03 10.25 14727 1494 2.60%