梦网科技

002123
🏛️ 中国 →
12.87
最后更新: 2025-09-29
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 17.15 17.27 17.00 17.20 8.0M
2021-12-30 17.06 17.33 17.06 17.12 5.6M
2021-12-29 17.15 17.20 16.97 17.07 6.7M
2021-12-28 17.02 17.40 17.02 17.20 7.3M
2021-12-27 17.27 17.30 16.95 17.02 9.3M
2021-12-24 17.42 17.85 17.23 17.33 12.1M
2021-12-23 17.33 18.80 17.33 17.78 18.7M
2021-12-22 17.20 17.62 17.18 17.41 8.7M
2021-12-21 17.33 17.55 17.17 17.39 10.4M
2021-12-20 17.44 17.55 16.76 16.98 13.9M
2021-12-17 17.99 18.06 17.37 17.44 15.0M
2021-12-16 17.91 18.10 17.62 18.06 12.7M
2021-12-15 18.71 18.80 17.90 17.92 14.9M
2021-12-14 17.98 18.61 17.92 18.30 16.0M
2021-12-13 17.73 18.15 17.70 18.03 11.5M
2021-12-10 18.02 18.08 17.66 17.79 10.5M
2021-12-09 17.70 18.02 17.56 18.02 15.6M
2021-12-08 17.72 17.96 17.53 17.56 13.9M
2021-12-07 17.62 17.68 17.10 17.16 10.8M
2021-12-06 17.65 17.72 17.19 17.59 10.5M
2021-12-03 17.56 17.83 17.52 17.63 8.0M
2021-12-02 17.81 18.01 17.57 17.58 11.3M
2021-12-01 17.92 18.16 17.82 18.00 9.7M
2021-11-30 18.05 18.44 18.00 18.02 10.0M
2021-11-29 17.90 18.29 17.80 18.01 13.7M
2021-11-26 18.15 19.15 17.96 18.61 22.3M
2021-11-25 17.59 18.42 17.41 18.15 20.2M
2021-11-24 17.50 17.86 17.25 17.69 15.8M
2021-11-23 17.50 17.78 17.43 17.50 14.4M
2021-11-22 17.44 17.66 17.15 17.61 18.5M
2021-11-19 17.15 17.54 16.91 17.43 23.7M
2021-11-18 19.49 19.49 17.42 17.42 62.9M
2021-11-17 20.04 20.15 19.28 19.35 26.0M
2021-11-16 20.76 20.76 19.92 20.02 15.9M
2021-11-15 20.38 20.92 20.15 20.62 19.5M
2021-11-12 19.90 20.60 19.26 20.41 25.0M
2021-11-11 20.51 20.58 19.80 19.95 24.5M
2021-11-10 20.36 20.69 20.18 20.65 17.4M
2021-11-09 19.70 20.91 19.33 20.57 27.9M
2021-11-08 20.21 20.43 19.40 19.48 19.4M
2021-11-05 19.50 20.88 19.36 20.37 24.3M
2021-11-04 19.09 19.86 18.95 19.58 13.2M
2021-11-03 19.65 19.73 18.88 19.02 13.8M
2021-11-02 20.42 20.66 19.29 19.49 17.0M
2021-11-01 20.10 20.70 19.87 20.48 16.1M
2021-10-29 19.64 20.31 19.44 20.10 15.7M
2021-10-28 20.40 20.72 19.29 19.52 21.6M
2021-10-27 20.65 20.79 19.72 19.88 18.4M
2021-10-26 21.05 21.20 20.55 20.77 16.2M
2021-10-25 21.56 21.56 20.78 21.08 19.7M
2021-10-22 21.38 22.36 21.23 21.78 23.2M
2021-10-21 21.36 21.66 20.90 21.39 16.4M
2021-10-20 21.50 22.12 21.23 21.36 27.5M
2021-10-19 20.60 21.98 20.45 21.48 33.5M
2021-10-18 20.36 20.88 19.77 20.24 22.4M
2021-10-15 19.35 21.13 18.94 20.50 35.5M
2021-10-14 19.35 19.96 19.15 19.22 15.7M
2021-10-13 19.02 20.60 18.73 19.72 20.1M
2021-10-12 19.50 19.64 18.72 19.10 16.9M
2021-10-11 19.32 19.90 19.10 19.50 22.7M
2021-10-08 18.37 19.64 18.18 19.29 30.3M
2021-09-30 17.46 18.12 17.46 17.99 15.1M
2021-09-29 17.29 17.50 16.79 17.31 12.5M
2021-09-28 17.75 17.79 16.87 17.21 10.4M
2021-09-27 17.90 18.19 17.42 17.58 17.5M
2021-09-24 17.84 18.28 17.40 17.40 14.5M
2021-09-23 17.28 17.96 17.20 17.84 13.4M
2021-09-22 17.50 17.50 16.93 17.32 9.6M
2021-09-17 17.80 17.89 17.11 17.50 15.4M
2021-09-16 18.08 18.38 17.71 17.72 14.9M
2021-09-15 19.04 19.05 17.95 18.06 26.7M
2021-09-14 18.58 19.61 18.57 19.03 31.6M
2021-09-13 18.82 18.89 18.24 18.39 15.1M
2021-09-10 18.84 19.21 18.41 18.94 16.5M
2021-09-09 19.19 19.19 18.57 18.64 17.7M
2021-09-08 19.15 19.40 18.88 19.21 14.8M
2021-09-07 19.51 19.53 19.06 19.26 13.2M
2021-09-06 19.18 19.45 18.63 19.26 20.4M
2021-09-03 20.11 20.22 19.08 19.08 27.9M
2021-09-02 20.21 20.36 19.81 20.12 12.9M
2021-09-01 21.11 21.29 19.08 20.12 27.3M
2021-08-31 21.70 21.97 21.00 21.19 19.2M
2021-08-30 21.68 22.45 21.34 21.49 19.7M
2021-08-27 21.88 22.08 20.98 21.67 19.4M
2021-08-26 21.57 22.74 21.57 22.01 21.0M
2021-08-25 22.42 22.44 21.37 21.73 20.7M
2021-08-24 22.40 22.55 21.70 22.29 17.2M
2021-08-23 21.48 22.13 21.29 21.98 19.2M
2021-08-20 21.50 21.85 21.08 21.27 22.0M
2021-08-19 21.23 21.78 20.20 21.07 30.9M
2021-08-18 21.26 21.56 20.97 21.22 15.9M
2021-08-17 22.04 22.34 21.00 21.14 26.5M
2021-08-16 22.90 23.11 21.91 21.95 28.7M
2021-08-13 23.00 23.83 22.70 23.20 23.0M
2021-08-12 22.94 24.17 22.80 23.17 23.9M
2021-08-11 22.68 23.20 22.40 23.12 20.5M
2021-08-10 23.55 24.10 22.61 23.02 35.3M
2021-08-09 24.35 25.20 23.40 23.90 43.5M
2021-08-06 23.48 24.15 23.23 23.86 35.5M
2021-08-05 22.55 24.56 21.95 23.40 53.3M
2021-08-04 22.16 22.72 21.65 22.59 30.3M
2021-08-03 22.60 23.21 22.01 22.26 45.6M
2021-08-02 22.50 23.45 21.81 22.63 54.9M
2021-07-30 21.26 23.08 20.90 23.08 66.5M
2021-07-29 20.32 21.52 20.32 20.98 47.7M
2021-07-28 20.75 21.10 19.36 20.06 56.8M
2021-07-27 20.57 22.26 20.30 21.51 91.4M
2021-07-26 20.81 21.51 19.60 20.24 47.3M
2021-07-23 20.21 20.85 20.18 20.20 39.9M
2021-07-22 20.68 20.73 19.70 20.15 43.0M
2021-07-21 20.77 21.19 20.07 20.66 47.2M
2021-07-20 20.53 21.10 20.15 20.75 35.9M
2021-07-19 21.50 21.64 20.08 20.29 48.0M
2021-07-16 20.87 22.05 20.62 21.07 83.9M
2021-07-15 19.31 20.44 19.31 20.44 84.4M
2021-07-14 18.48 19.25 18.27 18.58 31.9M
2021-07-13 18.39 19.18 18.00 18.57 34.5M
2021-07-12 17.31 18.10 17.10 18.05 30.9M
2021-07-09 17.56 17.71 17.02 17.28 17.1M
2021-07-08 17.30 17.88 17.30 17.55 22.0M
2021-07-07 16.91 17.50 16.80 17.28 16.9M
2021-07-06 17.00 17.69 17.00 17.26 20.9M
2021-07-05 17.00 17.24 16.74 16.94 17.8M
2021-07-02 17.27 17.55 16.60 17.03 25.0M
2021-07-01 18.06 18.07 17.30 17.34 23.3M
2021-06-30 17.88 18.56 17.75 18.06 31.9M
2021-06-29 17.79 18.08 17.43 17.86 28.7M
2021-06-28 17.07 18.23 16.88 17.77 43.6M
2021-06-25 17.52 18.10 16.90 17.03 44.5M
2021-06-24 18.32 18.66 17.73 17.73 42.6M
2021-06-23 19.02 19.27 17.89 18.39 63.9M
2021-06-22 18.28 19.48 18.10 19.02 111.4M
2021-06-21 16.15 17.71 16.08 17.71 45.3M
2021-06-18 16.50 16.60 15.95 16.10 38.0M
2021-06-17 16.49 17.15 16.06 16.90 36.9M
2021-06-16 16.96 17.47 16.35 16.67 39.0M
2021-06-15 17.88 18.60 17.13 17.26 50.4M
2021-06-11 16.95 18.18 16.68 17.88 66.7M
2021-06-10 16.63 17.75 16.59 17.23 43.9M
2021-06-09 16.70 16.81 16.18 16.60 22.5M
2021-06-08 16.00 17.27 15.78 16.58 36.6M
2021-06-07 15.22 16.66 15.05 16.11 30.8M
2021-06-04 15.10 15.60 15.10 15.21 14.9M
2021-06-03 15.50 15.59 14.90 14.91 15.3M
2021-06-02 15.27 15.65 15.10 15.33 16.5M
2021-06-01 15.15 15.32 14.92 15.21 12.1M
2021-05-31 15.60 15.67 14.74 15.15 17.2M
2021-05-28 15.06 15.41 14.99 15.41 15.9M
2021-05-27 14.93 15.31 14.84 15.06 13.2M
2021-05-26 15.15 15.24 14.85 14.97 15.2M
2021-05-25 14.50 14.88 14.50 14.78 12.3M
2021-05-24 14.22 14.57 14.17 14.48 6.3M
2021-05-21 14.38 14.40 14.17 14.22 6.1M
2021-05-20 14.03 14.72 14.03 14.41 11.9M
2021-05-19 14.31 14.34 14.06 14.16 7.0M
2021-05-18 14.76 14.76 14.21 14.24 8.5M
2021-05-17 14.28 14.45 14.08 14.21 9.9M
2021-05-14 14.60 14.65 14.14 14.40 12.6M
2021-05-13 14.67 14.95 14.46 14.48 22.3M
2021-05-12 13.55 14.95 13.55 14.95 31.2M
2021-05-11 13.29 13.70 13.27 13.59 5.3M
2021-05-10 13.63 13.85 13.30 13.32 6.2M
2021-05-07 14.00 14.00 13.60 13.60 6.2M
2021-05-06 14.39 14.44 13.96 14.01 7.6M
2021-04-30 14.25 14.36 14.10 14.30 4.4M
2021-04-29 14.37 14.48 14.28 14.31 4.0M
2021-04-28 14.26 14.44 14.23 14.42 6.1M
2021-04-27 14.99 14.99 14.20 14.38 7.3M
2021-04-26 15.06 15.06 14.56 14.89 10.7M
2021-04-23 15.01 15.20 14.83 14.99 6.1M
2021-04-22 14.57 15.24 14.50 15.00 11.4M
2021-04-21 14.69 14.75 14.47 14.55 4.7M
2021-04-20 14.58 15.08 14.52 14.76 8.5M
2021-04-19 14.45 14.71 14.42 14.58 5.5M
2021-04-16 14.40 14.54 14.33 14.51 3.1M
2021-04-15 14.59 14.59 14.35 14.40 2.5M
2021-04-14 14.25 14.67 14.05 14.59 5.4M
2021-04-13 14.16 14.28 14.08 14.23 2.8M
2021-04-12 14.64 14.68 14.05 14.15 4.9M
2021-04-09 14.52 14.66 14.37 14.63 4.2M
2021-04-08 14.80 14.80 14.55 14.58 4.6M
2021-04-07 15.00 15.17 14.71 14.85 5.2M
2021-04-06 15.08 15.17 14.96 15.08 4.1M
2021-04-02 14.97 15.05 14.81 14.96 3.1M
2021-04-01 15.11 15.11 14.89 14.99 3.7M
2021-03-31 14.99 15.15 14.87 15.11 4.2M
2021-03-30 15.45 15.48 14.92 15.05 7.3M
2021-03-29 15.10 15.70 15.08 15.23 8.1M
2021-03-26 15.05 15.15 14.91 15.08 5.6M
2021-03-25 14.90 15.24 14.75 15.06 4.7M
2021-03-24 15.13 15.45 15.00 15.14 7.8M
2021-03-23 14.88 15.23 14.66 14.99 7.8M
2021-03-22 14.55 15.38 14.53 14.86 9.8M
2021-03-19 14.40 14.62 14.15 14.42 7.7M
2021-03-18 14.97 15.08 14.45 14.45 10.0M
2021-03-17 15.06 15.06 14.78 14.97 4.4M
2021-03-16 15.13 15.14 14.85 14.97 6.3M
2021-03-15 14.97 15.58 14.65 15.00 9.4M
2021-03-12 14.94 15.18 14.62 14.97 5.9M
2021-03-11 14.81 15.03 14.30 14.97 8.1M
2021-03-10 15.15 15.40 14.67 14.83 6.9M
2021-03-09 16.00 16.08 14.88 14.96 10.5M
2021-03-08 16.45 16.74 15.84 15.98 9.8M
2021-03-05 16.28 16.65 15.97 16.45 10.4M
2021-03-04 16.95 17.04 16.23 16.30 11.8M
2021-03-03 17.00 17.15 16.56 17.06 9.6M
2021-03-02 17.21 17.41 16.88 16.95 8.7M
2021-03-01 17.18 17.49 17.10 17.20 8.5M
2021-02-26 16.99 17.28 16.74 17.10 9.7M
2021-02-25 17.51 17.59 17.00 17.18 10.5M
2021-02-24 17.04 18.10 16.85 17.44 22.5M
2021-02-23 17.00 17.56 16.76 16.91 19.1M
2021-02-22 16.00 17.27 16.00 17.27 34.8M
2021-02-19 15.68 15.79 15.39 15.70 7.3M
2021-02-18 15.80 16.06 15.56 15.68 11.2M
2021-02-10 14.70 15.80 14.50 15.60 15.2M
2021-02-09 14.87 15.13 14.55 15.03 8.7M
2021-02-08 14.06 15.05 14.06 14.87 12.8M
2021-02-05 14.77 15.06 13.75 13.90 15.3M
2021-02-04 15.20 15.49 14.41 14.80 10.3M
2021-02-03 15.61 15.83 15.20 15.33 8.5M
2021-02-02 14.75 15.70 14.50 15.45 11.8M
2021-02-01 15.55 15.55 14.40 14.68 13.3M
2021-01-29 15.28 15.75 15.19 15.45 11.4M
2021-01-28 15.57 15.91 15.18 15.24 14.1M
2021-01-27 14.71 15.87 14.71 15.65 23.2M
2021-01-26 14.65 15.06 14.40 14.56 15.1M
2021-01-25 14.45 15.30 14.41 14.43 20.1M
2021-01-22 14.19 14.31 13.71 14.11 10.7M
2021-01-21 14.57 14.58 14.14 14.20 10.1M
2021-01-20 14.52 14.75 14.20 14.58 7.5M
2021-01-19 14.72 14.79 14.39 14.52 8.8M
2021-01-18 14.21 15.08 14.21 14.73 14.3M
2021-01-15 13.74 14.28 13.56 14.26 11.6M
2021-01-14 14.23 14.23 13.43 13.76 9.1M
2021-01-13 14.50 14.56 13.93 14.24 12.9M
2021-01-12 13.39 14.55 13.22 14.42 17.2M
2021-01-11 13.93 13.93 13.40 13.50 9.0M
2021-01-08 13.36 13.95 12.99 13.83 14.4M
2021-01-07 14.00 14.04 13.22 13.41 15.8M
2021-01-06 14.20 14.24 13.68 13.99 11.4M
2021-01-05 14.26 14.43 14.00 14.12 12.8M
2021-01-04 14.45 14.65 14.17 14.22 13.7M