梦洁股份

002397
🏛️ 中国 →
3.61
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 3.93 3.96 3.91 3.95 6.1M
2021-12-30 3.90 3.94 3.90 3.92 5.3M
2021-12-29 3.90 3.95 3.88 3.91 6.8M
2021-12-28 3.94 3.95 3.91 3.93 4.7M
2021-12-27 3.91 3.95 3.88 3.93 6.3M
2021-12-24 3.95 3.96 3.88 3.90 6.4M
2021-12-23 3.99 4.00 3.94 3.94 7.3M
2021-12-22 4.03 4.05 3.98 3.99 8.9M
2021-12-21 3.94 4.02 3.93 4.02 15.1M
2021-12-20 3.92 3.96 3.90 3.94 6.7M
2021-12-17 3.96 3.96 3.91 3.92 4.7M
2021-12-16 3.90 3.95 3.90 3.94 7.3M
2021-12-15 3.90 3.93 3.88 3.91 4.2M
2021-12-14 3.88 3.90 3.86 3.90 3.0M
2021-12-13 3.90 3.93 3.87 3.88 6.7M
2021-12-10 3.92 3.94 3.89 3.91 5.3M
2021-12-09 3.90 3.93 3.88 3.92 3.2M
2021-12-08 3.91 3.92 3.87 3.90 3.6M
2021-12-07 3.90 3.91 3.85 3.89 4.5M
2021-12-06 3.99 3.99 3.88 3.89 8.5M
2021-12-03 3.97 4.01 3.94 3.98 5.1M
2021-12-02 4.01 4.02 3.95 3.96 5.6M
2021-12-01 3.95 4.02 3.92 4.00 6.9M
2021-11-30 3.94 3.98 3.91 3.95 4.9M
2021-11-29 3.98 4.01 3.91 3.95 10.5M
2021-11-26 4.08 4.08 3.98 4.03 6.4M
2021-11-25 4.06 4.15 4.02 4.05 9.6M
2021-11-24 3.95 4.13 3.91 4.06 12.7M
2021-11-23 3.91 3.96 3.87 3.95 4.7M
2021-11-22 3.98 3.99 3.89 3.90 8.3M
2021-11-19 3.97 4.02 3.94 3.99 4.4M
2021-11-18 4.04 4.06 3.98 4.00 5.7M
2021-11-17 3.97 4.04 3.96 4.03 5.8M
2021-11-16 3.98 4.01 3.97 3.98 4.1M
2021-11-15 3.94 4.00 3.94 3.97 4.7M
2021-11-12 3.96 3.97 3.94 3.95 3.3M
2021-11-11 3.97 3.98 3.93 3.97 3.0M
2021-11-10 3.96 3.98 3.92 3.97 3.4M
2021-11-09 3.94 3.98 3.91 3.96 3.8M
2021-11-08 3.88 3.96 3.85 3.96 6.3M
2021-11-05 3.84 3.92 3.75 3.89 8.4M
2021-11-04 3.81 3.86 3.79 3.84 4.2M
2021-11-03 3.79 3.83 3.75 3.81 3.5M
2021-11-02 3.89 3.92 3.78 3.80 5.6M
2021-11-01 3.88 3.94 3.85 3.89 2.9M
2021-10-29 3.83 3.92 3.78 3.92 4.5M
2021-10-28 3.82 3.86 3.74 3.84 4.0M
2021-10-27 3.92 3.93 3.81 3.83 6.3M
2021-10-26 3.99 3.99 3.93 3.94 3.0M
2021-10-25 4.00 4.02 3.94 3.97 4.0M
2021-10-22 3.95 4.03 3.92 4.01 6.3M
2021-10-21 3.96 4.01 3.93 3.95 3.0M
2021-10-20 3.96 3.96 3.93 3.94 2.1M
2021-10-19 3.97 3.99 3.92 3.97 2.5M
2021-10-18 3.93 3.97 3.90 3.96 3.1M
2021-10-15 4.05 4.05 3.90 3.94 6.8M
2021-10-14 4.05 4.05 3.98 4.04 2.7M
2021-10-13 4.00 4.08 3.98 4.02 2.8M
2021-10-12 4.00 4.03 3.95 3.99 3.5M
2021-10-11 4.04 4.07 4.00 4.02 3.3M
2021-10-08 3.96 4.04 3.96 4.04 4.5M
2021-09-30 3.92 3.97 3.92 3.96 2.0M
2021-09-29 3.96 3.98 3.90 3.91 4.2M
2021-09-28 3.97 3.99 3.94 3.97 3.8M
2021-09-27 3.98 4.01 3.83 3.96 13.4M
2021-09-24 4.14 4.16 3.95 3.98 14.8M
2021-09-23 4.14 4.22 4.13 4.14 7.5M
2021-09-22 4.11 4.16 4.08 4.13 3.8M
2021-09-17 4.14 4.17 4.07 4.15 7.3M
2021-09-16 4.23 4.29 4.14 4.14 8.8M
2021-09-15 4.22 4.27 4.10 4.23 8.9M
2021-09-14 4.39 4.41 4.25 4.25 13.0M
2021-09-13 4.16 4.41 4.12 4.40 22.5M
2021-09-10 4.24 4.27 4.17 4.17 8.2M
2021-09-09 4.30 4.30 4.23 4.25 8.1M
2021-09-08 4.18 4.30 4.18 4.30 13.4M
2021-09-07 4.25 4.29 4.15 4.20 10.4M
2021-09-06 4.23 4.28 4.21 4.24 8.0M
2021-09-03 4.19 4.30 4.18 4.23 10.1M
2021-09-02 4.18 4.21 4.12 4.20 7.2M
2021-09-01 4.12 4.20 4.08 4.18 9.9M
2021-08-31 4.17 4.19 4.06 4.14 17.0M
2021-08-30 4.20 4.27 4.17 4.21 12.1M
2021-08-27 4.20 4.27 4.15 4.27 14.6M
2021-08-26 4.30 4.31 4.22 4.23 12.7M
2021-08-25 4.31 4.33 4.19 4.32 22.1M
2021-08-24 4.31 4.39 4.26 4.29 27.5M
2021-08-23 4.43 4.52 4.28 4.34 50.3M
2021-08-20 5.04 5.20 4.44 4.64 79.9M
2021-08-19 4.30 4.73 4.30 4.73 49.1M
2021-08-18 4.08 4.43 4.06 4.30 29.3M
2021-08-17 4.02 4.16 4.02 4.04 12.7M
2021-08-16 4.00 4.03 4.00 4.02 3.7M
2021-08-13 4.00 4.01 3.96 3.99 3.1M
2021-08-12 4.01 4.02 3.98 3.99 3.0M
2021-08-11 4.03 4.04 4.00 4.00 3.6M
2021-08-10 3.98 4.01 3.97 4.00 3.9M
2021-08-09 3.92 3.99 3.91 3.97 3.0M
2021-08-06 3.94 3.95 3.89 3.91 2.3M
2021-08-05 3.97 3.98 3.92 3.94 2.9M
2021-08-04 3.92 3.98 3.91 3.97 3.8M
2021-08-03 3.89 3.94 3.87 3.92 4.2M
2021-08-02 3.85 3.89 3.80 3.88 3.4M
2021-07-30 3.82 3.85 3.79 3.83 2.8M
2021-07-29 3.78 3.85 3.78 3.82 2.9M
2021-07-28 3.87 3.88 3.61 3.77 5.2M
2021-07-27 3.92 3.94 3.87 3.87 4.6M
2021-07-26 3.97 3.98 3.88 3.91 5.7M
2021-07-23 4.03 4.03 3.98 3.98 4.5M
2021-07-22 4.02 4.07 3.98 4.04 6.2M
2021-07-21 4.02 4.04 3.99 4.01 2.8M
2021-07-20 3.98 4.03 3.91 4.01 4.5M
2021-07-19 3.99 4.00 3.96 3.97 2.3M
2021-07-16 3.99 4.00 3.95 3.96 3.2M
2021-07-15 4.04 4.04 3.97 3.99 4.4M
2021-07-14 4.01 4.04 4.00 4.04 4.0M
2021-07-13 4.01 4.03 4.00 4.03 3.6M
2021-07-12 4.03 4.04 4.00 4.01 3.4M
2021-07-09 3.97 4.04 3.95 4.02 3.9M
2021-07-08 4.02 4.03 3.97 3.98 5.6M
2021-07-07 4.00 4.04 3.99 4.02 4.6M
2021-07-06 3.93 4.20 3.93 4.04 12.7M
2021-07-05 3.89 3.93 3.88 3.93 2.9M
2021-07-02 3.91 3.92 3.85 3.88 5.3M
2021-07-01 3.96 3.97 3.90 3.90 4.6M
2021-06-30 4.02 4.02 3.95 3.97 5.0M
2021-06-29 4.00 4.03 3.94 3.98 8.5M
2021-06-28 3.93 3.98 3.91 3.98 5.0M
2021-06-25 3.92 3.94 3.90 3.93 4.5M
2021-06-24 3.95 3.96 3.90 3.93 7.5M
2021-06-23 3.97 3.99 3.95 3.96 5.9M
2021-06-22 4.02 4.03 3.97 3.98 7.8M
2021-06-21 4.00 4.03 3.99 4.02 5.2M
2021-06-18 4.00 4.04 3.98 4.03 5.1M
2021-06-17 3.98 4.02 3.97 4.01 4.9M
2021-06-16 3.97 4.02 3.97 3.98 5.1M
2021-06-15 4.04 4.06 3.98 4.01 6.7M
2021-06-11 4.11 4.16 4.06 4.06 7.7M
2021-06-10 4.18 4.20 4.12 4.12 8.4M
2021-06-09 4.18 4.21 4.14 4.19 5.9M
2021-06-08 4.24 4.25 4.16 4.18 11.7M
2021-06-07 4.29 4.33 4.24 4.25 10.4M
2021-06-04 4.29 4.34 4.25 4.30 9.4M
2021-06-03 4.35 4.39 4.31 4.31 15.1M
2021-06-02 4.27 4.55 4.23 4.42 24.3M
2021-06-01 4.36 4.43 4.26 4.31 13.9M
2021-05-31 4.23 4.32 4.21 4.26 7.8M
2021-05-28 4.26 4.30 4.23 4.24 7.4M
2021-05-27 4.26 4.35 4.25 4.28 10.2M
2021-05-26 4.30 4.37 4.27 4.28 14.6M
2021-05-25 4.19 4.44 4.15 4.33 20.4M
2021-05-24 4.24 4.28 4.18 4.21 9.9M
2021-05-21 4.28 4.40 4.22 4.23 18.5M
2021-05-20 4.12 4.43 4.06 4.30 24.4M
2021-05-19 4.20 4.20 4.11 4.12 7.4M
2021-05-18 4.11 4.22 4.08 4.17 9.5M
2021-05-17 4.23 4.23 4.07 4.13 13.8M
2021-05-14 4.15 4.33 4.12 4.25 18.5M
2021-05-13 4.12 4.19 4.09 4.13 10.0M
2021-05-12 4.09 4.18 4.08 4.18 14.3M
2021-05-11 4.08 4.12 4.02 4.10 7.7M
2021-05-10 4.06 4.12 4.05 4.12 9.1M
2021-05-07 4.07 4.11 4.01 4.06 7.8M
2021-05-06 3.95 4.10 3.95 4.07 8.8M
2021-04-30 4.00 4.03 3.95 3.99 7.4M
2021-04-29 4.17 4.17 4.00 4.03 13.0M
2021-04-28 4.02 4.13 3.98 4.13 13.9M
2021-04-27 3.97 4.08 3.96 4.05 11.0M
2021-04-26 3.96 4.02 3.95 3.99 4.9M
2021-04-23 4.04 4.05 3.95 3.96 8.9M
2021-04-22 4.03 4.06 4.01 4.05 5.0M
2021-04-21 4.07 4.10 4.02 4.03 6.7M
2021-04-20 4.12 4.17 4.08 4.09 9.7M
2021-04-19 4.09 4.18 4.09 4.11 9.9M
2021-04-16 4.02 4.20 4.01 4.13 19.6M
2021-04-15 4.06 4.15 4.02 4.04 9.1M
2021-04-14 3.91 4.04 3.90 4.01 6.7M
2021-04-13 4.05 4.05 3.93 3.93 9.3M
2021-04-12 4.07 4.10 4.03 4.04 7.5M
2021-04-09 4.04 4.09 4.00 4.08 9.4M
2021-04-08 4.10 4.15 4.04 4.04 16.9M
2021-04-07 4.10 4.18 4.07 4.13 17.7M
2021-04-06 4.13 4.19 4.06 4.12 27.9M
2021-04-02 4.74 4.76 4.23 4.26 48.7M
2021-04-01 3.97 4.33 3.96 4.33 15.3M
2021-03-31 3.91 3.95 3.89 3.94 3.4M
2021-03-30 3.98 3.99 3.91 3.92 7.2M
2021-03-29 4.10 4.10 3.98 4.00 12.1M
2021-03-26 4.01 4.15 3.95 4.11 17.4M
2021-03-25 4.06 4.18 3.98 4.01 13.9M
2021-03-24 3.95 3.97 3.90 3.97 3.8M
2021-03-23 3.98 3.99 3.90 3.95 6.1M
2021-03-22 3.99 4.02 3.96 3.98 6.5M
2021-03-19 4.05 4.11 4.00 4.01 10.1M
2021-03-18 4.01 4.19 4.01 4.14 15.9M
2021-03-17 4.00 4.03 3.95 4.02 5.6M
2021-03-16 3.90 4.00 3.90 3.98 5.2M
2021-03-15 3.91 3.95 3.86 3.94 4.3M
2021-03-12 3.91 3.96 3.88 3.91 4.2M
2021-03-11 3.90 3.92 3.86 3.91 5.0M
2021-03-10 3.99 4.00 3.90 3.90 4.5M
2021-03-09 4.06 4.08 3.91 3.99 7.0M
2021-03-08 4.07 4.13 4.06 4.07 6.3M
2021-03-05 3.97 4.08 3.95 4.06 7.8M
2021-03-04 3.96 4.02 3.95 3.96 5.0M
2021-03-03 3.90 4.00 3.88 3.98 6.9M
2021-03-02 3.99 4.05 3.93 3.97 5.0M
2021-03-01 4.01 4.02 3.95 3.99 5.2M
2021-02-26 3.92 4.04 3.87 3.97 7.6M
2021-02-25 3.98 4.06 3.92 3.94 6.0M
2021-02-24 4.00 4.05 3.93 3.97 5.0M
2021-02-23 4.03 4.05 3.95 3.98 5.0M
2021-02-22 4.02 4.15 3.98 4.03 9.1M
2021-02-19 3.89 3.99 3.85 3.98 5.1M
2021-02-18 3.74 3.94 3.74 3.89 7.2M
2021-02-10 3.67 3.73 3.65 3.70 4.0M
2021-02-09 3.73 3.80 3.64 3.70 5.3M
2021-02-08 3.71 3.72 3.60 3.60 4.3M
2021-02-05 3.72 3.77 3.70 3.70 4.2M
2021-02-04 3.90 3.90 3.71 3.71 5.3M
2021-02-03 3.98 3.98 3.90 3.90 3.1M
2021-02-02 3.95 3.98 3.92 3.97 2.4M
2021-02-01 3.96 3.99 3.93 3.95 3.1M
2021-01-29 4.08 4.09 3.96 3.99 4.6M
2021-01-28 4.01 4.16 3.98 4.08 7.1M
2021-01-27 4.04 4.07 3.95 4.01 4.2M
2021-01-26 4.01 4.08 4.01 4.03 3.9M
2021-01-25 4.06 4.09 4.00 4.01 4.3M
2021-01-22 4.18 4.18 4.05 4.06 5.2M
2021-01-21 4.20 4.23 4.15 4.19 5.9M
2021-01-20 4.30 4.34 4.15 4.19 5.9M
2021-01-19 4.13 4.23 4.10 4.22 6.5M
2021-01-18 4.14 4.24 4.11 4.16 4.3M
2021-01-15 4.06 4.21 4.06 4.13 4.9M
2021-01-14 4.04 4.10 4.02 4.05 3.9M
2021-01-13 4.19 4.21 4.01 4.04 9.2M
2021-01-12 4.18 4.30 4.15 4.18 6.2M
2021-01-11 4.40 4.40 4.20 4.20 9.4M
2021-01-08 4.49 4.49 4.31 4.40 8.0M
2021-01-07 4.64 4.64 4.41 4.48 11.1M
2021-01-06 4.61 4.85 4.46 4.73 17.3M
2021-01-05 4.55 4.64 4.53 4.62 12.0M
2021-01-04 4.90 4.90 4.51 4.65 25.4M