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
2022-12-30 4.51 4.56 4.44 4.52 8.7M
2022-12-29 4.54 4.67 4.51 4.54 12.8M
2022-12-28 4.67 4.75 4.54 4.60 16.5M
2022-12-27 4.76 4.82 4.59 4.64 20.6M
2022-12-26 4.40 4.76 4.40 4.76 18.8M
2022-12-23 4.35 4.45 4.31 4.33 9.1M
2022-12-22 4.55 4.59 4.35 4.45 9.4M
2022-12-21 4.58 4.66 4.48 4.50 8.2M
2022-12-20 4.58 4.66 4.48 4.60 10.5M
2022-12-19 4.75 4.84 4.54 4.56 12.9M
2022-12-16 4.76 4.77 4.68 4.72 14.6M
2022-12-15 4.92 4.98 4.71 4.77 27.7M
2022-12-14 4.60 5.02 4.55 4.92 49.2M
2022-12-13 4.47 4.74 4.44 4.74 38.0M
2022-12-12 4.31 4.38 4.24 4.31 12.8M
2022-12-09 4.22 4.35 4.13 4.31 18.8M
2022-12-08 4.30 4.33 4.21 4.22 13.9M
2022-12-07 4.26 4.37 4.22 4.34 20.1M
2022-12-06 4.33 4.33 4.18 4.25 17.5M
2022-12-05 4.54 4.61 4.29 4.33 32.1M
2022-12-02 4.56 4.62 4.51 4.53 13.4M
2022-12-01 4.60 4.83 4.56 4.59 17.9M
2022-11-30 4.60 4.67 4.45 4.63 19.4M
2022-11-29 4.76 4.80 4.57 4.59 18.3M
2022-11-28 4.71 4.80 4.66 4.71 15.6M
2022-11-25 4.74 4.88 4.71 4.74 24.9M
2022-11-24 4.48 4.88 4.48 4.76 59.1M
2022-11-23 4.95 4.98 4.85 4.96 8.8M
2022-11-22 5.20 5.35 4.87 4.89 25.3M
2022-11-21 5.18 5.25 5.08 5.23 16.9M
2022-11-18 4.93 5.39 4.89 5.29 30.8M
2022-11-17 5.04 5.06 4.90 4.94 10.6M
2022-11-16 4.95 5.05 4.91 5.04 8.3M
2022-11-15 4.85 4.96 4.82 4.95 9.4M
2022-11-14 4.92 4.92 4.79 4.85 9.5M
2022-11-11 4.99 5.09 4.89 4.90 8.9M
2022-11-10 5.01 5.04 4.87 4.96 10.5M
2022-11-09 5.16 5.16 4.98 5.07 8.9M
2022-11-08 5.19 5.23 5.13 5.16 7.1M
2022-11-07 5.13 5.20 5.05 5.19 12.5M
2022-11-04 5.15 5.23 4.99 5.13 34.0M
2022-11-03 5.11 5.30 5.06 5.12 18.6M
2022-11-02 4.96 5.17 4.86 5.09 19.3M
2022-11-01 4.72 4.96 4.70 4.96 14.1M
2022-10-31 4.73 4.75 4.54 4.69 16.9M
2022-10-28 4.75 4.85 4.70 4.70 10.2M
2022-10-27 4.94 4.94 4.79 4.82 10.2M
2022-10-26 4.93 5.06 4.87 4.91 12.0M
2022-10-25 4.72 4.97 4.70 4.89 20.0M
2022-10-24 4.65 4.96 4.61 4.82 15.0M
2022-10-21 4.86 4.87 4.70 4.76 12.2M
2022-10-20 4.99 5.09 4.84 4.86 14.3M
2022-10-19 4.88 5.10 4.76 4.99 19.1M
2022-10-18 4.88 4.92 4.77 4.83 9.3M
2022-10-17 4.72 4.92 4.72 4.88 10.0M
2022-10-14 4.71 5.06 4.71 4.79 16.3M
2022-10-13 4.80 4.84 4.63 4.69 11.7M
2022-10-12 4.76 4.92 4.65 4.86 13.0M
2022-10-11 4.73 4.77 4.60 4.72 5.7M
2022-10-10 4.91 5.02 4.71 4.71 8.1M
2022-09-30 4.90 4.99 4.82 4.86 9.8M
2022-09-29 5.21 5.29 4.80 4.98 18.3M
2022-09-28 5.50 5.51 5.17 5.19 15.6M
2022-09-27 5.10 5.53 5.03 5.51 27.0M
2022-09-26 5.09 5.18 5.00 5.04 6.0M
2022-09-23 5.28 5.29 5.08 5.09 6.6M
2022-09-22 5.34 5.37 5.20 5.25 9.2M
2022-09-21 5.35 5.35 5.21 5.31 9.8M
2022-09-20 5.17 5.38 5.07 5.37 17.3M
2022-09-19 5.21 5.22 5.05 5.07 13.0M
2022-09-16 5.37 5.42 5.16 5.18 16.9M
2022-09-15 5.78 5.87 5.22 5.34 33.3M
2022-09-14 5.63 5.88 5.55 5.80 24.7M
2022-09-13 5.59 5.73 5.52 5.64 8.7M
2022-09-09 5.61 5.67 5.54 5.59 7.0M
2022-09-08 5.65 5.70 5.55 5.59 10.0M
2022-09-07 5.47 5.70 5.38 5.64 17.1M
2022-09-06 5.49 5.50 5.22 5.47 11.0M
2022-09-05 5.41 5.50 5.27 5.41 10.2M
2022-09-02 5.15 5.40 5.10 5.35 17.1M
2022-09-01 5.20 5.33 5.03 5.08 12.5M
2022-08-31 5.32 5.35 5.12 5.23 11.3M
2022-08-30 5.49 5.55 5.31 5.35 12.0M
2022-08-29 5.31 5.56 5.00 5.56 17.6M
2022-08-26 5.61 5.67 5.35 5.39 18.1M
2022-08-25 5.55 5.68 5.30 5.60 23.6M
2022-08-24 5.69 5.75 5.50 5.53 20.2M
2022-08-23 5.53 5.74 5.48 5.69 19.8M
2022-08-22 5.85 5.89 5.36 5.55 32.5M
2022-08-19 5.91 6.12 5.80 5.84 28.8M
2022-08-18 5.68 5.96 5.56 5.90 41.8M
2022-08-17 5.74 6.22 5.48 5.68 60.1M
2022-08-16 5.45 5.85 5.40 5.80 35.4M
2022-08-15 5.43 5.53 5.30 5.42 20.8M
2022-08-12 5.40 5.57 5.36 5.37 16.1M
2022-08-11 5.44 5.50 5.31 5.40 22.8M
2022-08-10 5.25 5.48 5.17 5.39 30.5M
2022-08-09 5.17 5.25 5.06 5.19 24.2M
2022-08-08 4.84 5.23 4.84 5.14 31.9M
2022-08-05 4.76 4.89 4.71 4.84 14.1M
2022-08-04 4.71 4.94 4.65 4.77 14.6M
2022-08-03 4.80 5.06 4.73 4.78 26.3M
2022-08-02 4.84 4.95 4.71 4.76 28.6M
2022-08-01 4.66 5.01 4.63 4.89 29.4M
2022-07-29 4.60 4.72 4.54 4.66 15.9M
2022-07-28 4.65 4.69 4.55 4.56 13.8M
2022-07-27 4.71 4.72 4.62 4.64 15.2M
2022-07-26 4.54 4.73 4.48 4.71 26.6M
2022-07-25 4.54 4.69 4.46 4.57 22.1M
2022-07-22 4.80 4.85 4.49 4.59 45.1M
2022-07-21 4.42 4.84 4.33 4.84 42.5M
2022-07-20 4.33 4.46 4.23 4.40 16.3M
2022-07-19 4.39 4.40 4.26 4.30 10.1M
2022-07-18 4.21 4.38 4.20 4.38 11.5M
2022-07-15 4.29 4.34 4.08 4.24 15.4M
2022-07-14 4.31 4.60 4.31 4.37 15.3M
2022-07-13 4.21 4.33 4.20 4.27 13.2M
2022-07-12 4.29 4.37 4.18 4.20 25.8M
2022-07-11 4.40 4.68 4.36 4.36 28.5M
2022-07-08 4.39 4.52 4.31 4.42 31.1M
2022-07-07 4.40 4.54 4.35 4.41 48.6M
2022-07-06 4.46 4.75 4.28 4.58 74.6M
2022-07-05 4.00 4.36 3.99 4.36 23.9M
2022-07-04 4.10 4.17 3.96 3.96 26.4M
2022-07-01 4.30 4.38 4.07 4.10 46.8M
2022-06-30 5.27 5.28 4.37 4.37 91.2M
2022-06-29 4.84 4.85 4.84 4.85 19.9M
2022-06-28 4.07 4.44 4.03 4.41 44.5M
2022-06-27 4.02 4.19 4.01 4.04 14.3M
2022-06-24 4.04 4.05 3.92 4.00 11.8M
2022-06-23 3.89 4.05 3.88 4.03 10.9M
2022-06-22 3.91 3.96 3.87 3.91 9.5M
2022-06-21 3.99 4.03 3.86 3.95 12.5M
2022-06-20 3.77 4.07 3.77 4.01 22.9M
2022-06-17 3.65 3.86 3.65 3.84 18.2M
2022-06-16 3.63 3.68 3.58 3.65 9.3M
2022-06-15 3.52 3.83 3.49 3.66 20.0M
2022-06-14 3.44 3.50 3.41 3.49 6.9M
2022-06-13 3.47 3.51 3.41 3.45 6.6M
2022-06-10 3.49 3.50 3.41 3.48 11.2M
2022-06-09 3.42 3.48 3.40 3.47 7.3M
2022-06-08 3.44 3.52 3.41 3.45 10.3M
2022-06-07 3.41 3.45 3.35 3.43 12.1M
2022-06-06 3.46 3.48 3.40 3.41 9.3M
2022-06-02 3.50 3.50 3.13 3.46 8.3M
2022-06-01 3.52 3.56 3.42 3.48 8.8M
2022-05-31 3.65 3.65 3.53 3.55 6.0M
2022-05-30 3.62 3.67 3.55 3.59 5.4M
2022-05-27 3.67 3.70 3.60 3.64 7.2M
2022-05-26 3.63 3.71 3.58 3.68 7.3M
2022-05-25 3.53 3.62 3.50 3.62 8.3M
2022-05-24 3.64 3.69 3.52 3.53 16.5M
2022-05-23 3.70 3.73 3.65 3.66 11.0M
2022-05-20 3.60 3.73 3.55 3.72 21.0M
2022-05-19 3.56 3.60 3.46 3.58 16.1M
2022-05-18 3.56 3.62 3.41 3.59 22.5M
2022-05-17 3.35 3.60 3.35 3.58 28.1M
2022-05-16 3.22 3.44 3.22 3.38 28.3M
2022-05-13 3.20 3.31 3.14 3.21 35.5M
2022-05-12 2.86 3.16 2.85 3.16 22.9M
2022-05-11 2.92 2.97 2.87 2.87 8.8M
2022-05-10 2.89 2.92 2.86 2.91 9.0M
2022-05-09 2.80 2.94 2.80 2.90 11.6M
2022-05-06 2.81 2.87 2.75 2.81 7.8M
2022-05-05 2.80 2.88 2.75 2.86 12.0M
2022-04-29 2.69 2.82 2.66 2.81 17.0M
2022-04-28 2.80 2.80 2.62 2.70 26.6M
2022-04-27 2.88 2.92 2.88 2.89 29.4M
2022-04-26 3.33 3.40 3.20 3.20 26.9M
2022-04-25 3.77 3.81 3.50 3.56 45.4M
2022-04-22 3.45 3.78 3.41 3.78 30.1M
2022-04-21 3.50 3.58 3.40 3.44 10.5M
2022-04-20 3.49 3.56 3.47 3.49 7.1M
2022-04-19 3.49 3.51 3.45 3.49 2.6M
2022-04-18 3.47 3.49 3.40 3.47 4.4M
2022-04-15 3.53 3.53 3.46 3.47 7.7M
2022-04-14 3.52 3.57 3.52 3.55 3.6M
2022-04-13 3.60 3.60 3.52 3.54 5.0M
2022-04-12 3.52 3.59 3.49 3.59 6.7M
2022-04-11 3.58 3.63 3.48 3.52 7.8M
2022-04-08 3.58 3.61 3.54 3.58 5.5M
2022-04-07 3.66 3.66 3.57 3.59 5.9M
2022-04-06 3.59 3.70 3.59 3.65 8.4M
2022-04-01 3.60 3.61 3.56 3.59 5.2M
2022-03-31 3.58 3.64 3.57 3.60 6.8M
2022-03-30 3.61 3.62 3.55 3.59 4.6M
2022-03-29 3.58 3.60 3.54 3.57 6.8M
2022-03-28 3.51 3.59 3.50 3.56 7.1M
2022-03-25 3.51 3.59 3.50 3.56 7.9M
2022-03-24 3.52 3.55 3.48 3.49 4.5M
2022-03-23 3.60 3.61 3.51 3.54 10.4M
2022-03-22 3.58 3.62 3.52 3.59 9.7M
2022-03-21 3.50 3.66 3.50 3.56 9.0M
2022-03-18 3.40 3.52 3.39 3.49 6.3M
2022-03-17 3.42 3.45 3.39 3.41 5.4M
2022-03-16 3.33 3.40 3.26 3.39 5.9M
2022-03-15 3.53 3.53 3.30 3.30 11.3M
2022-03-14 3.59 3.60 3.54 3.54 4.5M
2022-03-11 3.59 3.63 3.52 3.61 5.9M
2022-03-10 3.60 3.65 3.59 3.60 5.8M
2022-03-09 3.65 3.66 3.42 3.57 10.5M
2022-03-08 3.75 3.76 3.62 3.65 9.2M
2022-03-07 3.73 3.79 3.70 3.77 8.8M
2022-03-04 3.76 3.77 3.71 3.74 4.3M
2022-03-03 3.76 3.79 3.74 3.77 5.5M
2022-03-02 3.67 3.76 3.67 3.75 6.5M
2022-03-01 3.70 3.73 3.67 3.70 4.2M
2022-02-28 3.70 3.71 3.63 3.66 4.9M
2022-02-25 3.70 3.75 3.68 3.70 6.0M
2022-02-24 3.77 3.80 3.65 3.69 11.0M
2022-02-23 3.77 3.80 3.76 3.79 5.1M
2022-02-22 3.83 3.84 3.76 3.77 6.3M
2022-02-21 3.78 3.84 3.77 3.84 8.8M
2022-02-18 3.74 3.78 3.68 3.77 7.4M
2022-02-17 3.79 3.80 3.74 3.74 7.7M
2022-02-16 3.75 3.80 3.75 3.79 4.0M
2022-02-15 3.78 3.79 3.73 3.74 4.2M
2022-02-14 3.76 3.80 3.74 3.78 5.1M
2022-02-11 3.77 3.80 3.74 3.75 4.3M
2022-02-10 3.80 3.81 3.76 3.78 5.0M
2022-02-09 3.83 3.84 3.78 3.81 7.2M
2022-02-08 3.74 3.85 3.71 3.82 7.8M
2022-02-07 3.73 3.77 3.66 3.73 6.2M
2022-01-28 3.66 3.73 3.61 3.69 7.1M
2022-01-27 3.69 3.69 3.59 3.60 7.9M
2022-01-26 3.68 3.73 3.65 3.67 11.4M
2022-01-25 3.88 3.90 3.67 3.68 14.8M
2022-01-24 3.98 4.00 3.85 3.87 14.4M
2022-01-21 4.01 4.06 3.96 3.99 7.1M
2022-01-20 4.10 4.16 4.00 4.01 9.4M
2022-01-19 4.07 4.19 4.06 4.13 11.5M
2022-01-18 4.20 4.20 4.04 4.06 14.4M
2022-01-17 4.10 4.23 4.10 4.17 10.4M
2022-01-14 4.13 4.18 4.07 4.10 10.6M
2022-01-13 4.12 4.19 4.10 4.14 12.8M
2022-01-12 4.06 4.15 4.05 4.13 13.2M
2022-01-11 4.07 4.11 4.05 4.06 8.9M
2022-01-10 3.98 4.09 3.96 4.09 14.3M
2022-01-07 4.07 4.10 3.99 4.00 11.6M
2022-01-06 4.04 4.08 4.02 4.05 10.0M
2022-01-05 4.06 4.06 3.98 4.02 8.6M
2022-01-04 3.97 4.04 3.95 4.04 17.3M