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
2023-12-29 11.32 11.40 10.78 11.15 42.6M
2023-12-28 11.01 11.63 11.01 11.38 56.0M
2023-12-27 12.80 12.80 11.95 11.95 13.3M
2023-12-26 13.80 13.86 13.15 13.28 10.0M
2023-12-25 13.80 13.93 13.40 13.71 7.6M
2023-12-22 14.32 14.33 13.78 13.79 10.6M
2023-12-21 14.28 14.47 14.05 14.32 8.1M
2023-12-20 14.80 14.80 14.22 14.28 9.5M
2023-12-19 14.72 14.78 14.51 14.74 6.2M
2023-12-18 14.81 14.90 14.52 14.59 8.3M
2023-12-15 15.04 15.19 14.81 14.87 7.3M
2023-12-14 15.24 15.39 15.05 15.06 6.5M
2023-12-13 15.41 15.58 15.23 15.24 8.1M
2023-12-12 15.41 15.61 15.35 15.50 9.7M
2023-12-11 15.21 15.53 15.02 15.53 12.0M
2023-12-08 15.23 15.41 15.10 15.29 13.2M
2023-12-07 14.84 15.41 14.73 15.26 17.2M
2023-12-06 14.70 14.95 14.60 14.82 10.6M
2023-12-05 15.41 15.41 14.81 14.83 13.2M
2023-12-04 15.69 15.78 15.30 15.37 13.9M
2023-12-01 15.30 15.99 15.23 15.70 16.9M
2023-11-30 15.75 15.75 15.15 15.26 15.2M
2023-11-29 15.70 15.86 15.51 15.79 8.5M
2023-11-28 15.68 15.78 15.21 15.74 11.4M
2023-11-27 15.70 16.05 15.54 15.68 15.1M
2023-11-24 16.32 16.41 15.53 15.64 23.3M
2023-11-23 16.22 16.46 16.03 16.42 14.1M
2023-11-22 16.58 17.03 16.29 16.34 20.7M
2023-11-21 17.02 17.03 16.46 16.58 19.1M
2023-11-20 16.91 17.21 16.57 17.12 35.2M
2023-11-17 16.09 17.40 16.09 17.00 55.5M
2023-11-16 16.23 16.41 16.02 16.08 15.8M
2023-11-15 16.46 16.65 16.20 16.30 21.8M
2023-11-14 16.20 16.78 16.01 16.42 39.6M
2023-11-13 15.10 16.41 15.07 16.13 43.2M
2023-11-10 15.43 15.48 15.05 15.08 15.2M
2023-11-09 15.81 16.04 15.40 15.49 17.1M
2023-11-08 15.50 15.95 15.42 15.66 18.6M
2023-11-07 15.82 15.82 15.44 15.53 19.7M
2023-11-06 15.59 15.88 15.38 15.85 20.5M
2023-11-03 15.59 15.77 15.43 15.60 15.1M
2023-11-02 15.50 16.30 15.50 15.50 28.1M
2023-11-01 15.35 15.98 15.35 15.47 22.1M
2023-10-31 15.75 15.84 15.25 15.33 40.6M
2023-10-30 14.50 15.75 14.50 15.75 58.2M
2023-10-27 14.00 14.40 13.77 14.32 20.6M
2023-10-26 13.61 14.33 13.61 14.13 21.4M
2023-10-25 14.40 14.72 13.53 14.08 30.3M
2023-10-24 14.11 14.55 13.60 14.36 20.1M
2023-10-23 15.40 15.40 13.92 13.99 32.3M
2023-10-20 15.42 15.73 15.36 15.47 18.6M
2023-10-19 15.70 16.15 15.45 15.64 35.1M
2023-10-18 15.52 15.94 15.06 15.72 25.5M
2023-10-17 15.40 15.77 15.40 15.58 15.7M
2023-10-16 15.60 15.60 15.25 15.54 17.3M
2023-10-13 15.20 15.85 14.90 15.64 30.8M
2023-10-12 15.03 15.23 14.84 15.16 12.6M
2023-10-11 15.15 15.20 14.84 14.95 13.8M
2023-10-10 14.72 15.34 14.62 15.15 16.2M
2023-10-09 14.61 14.83 14.53 14.72 8.7M
2023-09-28 14.48 14.64 14.28 14.60 11.1M
2023-09-27 14.56 14.65 14.19 14.38 17.5M
2023-09-26 14.80 14.97 14.44 14.77 16.4M
2023-09-25 15.16 15.26 14.80 14.85 11.9M
2023-09-22 14.87 15.24 14.66 15.23 18.1M
2023-09-21 14.70 15.05 14.60 14.80 10.4M
2023-09-20 14.87 15.19 14.65 14.71 12.3M
2023-09-19 15.08 15.08 14.72 14.85 13.4M
2023-09-18 15.31 15.44 15.11 15.19 16.4M
2023-09-15 15.75 15.84 15.50 15.62 14.3M
2023-09-14 15.73 16.10 15.66 15.92 22.7M
2023-09-13 16.29 16.36 15.54 15.76 24.3M
2023-09-12 16.25 16.41 15.95 16.26 29.9M
2023-09-11 15.51 16.78 15.36 16.24 48.7M
2023-09-08 15.51 15.65 15.01 15.36 23.4M
2023-09-07 16.56 16.71 15.28 15.35 36.3M
2023-09-06 15.68 16.09 15.34 16.07 22.0M
2023-09-05 15.78 16.35 15.70 15.83 40.7M
2023-09-04 15.51 15.61 15.33 15.60 17.9M
2023-09-01 15.87 15.87 15.24 15.46 22.1M
2023-08-31 15.90 16.09 15.64 15.86 23.6M
2023-08-30 15.80 16.05 15.57 15.90 38.1M
2023-08-29 14.52 16.03 14.46 15.99 48.7M
2023-08-28 15.19 15.19 14.45 14.57 30.7M
2023-08-25 14.80 15.10 14.13 14.26 27.1M
2023-08-24 15.39 15.59 14.81 14.88 23.3M
2023-08-23 15.66 15.70 15.26 15.34 29.7M
2023-08-22 14.24 15.66 14.24 15.66 52.2M
2023-08-21 14.31 14.93 14.18 14.24 31.4M
2023-08-18 16.28 16.44 14.47 14.47 58.2M
2023-08-17 15.00 16.28 14.95 16.08 38.3M
2023-08-16 15.39 15.49 14.81 14.96 14.8M
2023-08-15 15.57 15.84 15.19 15.35 13.9M
2023-08-14 14.99 15.68 14.87 15.57 14.3M
2023-08-11 15.59 15.91 15.08 15.16 15.6M
2023-08-10 15.49 15.70 15.37 15.60 12.9M
2023-08-09 15.70 16.00 15.49 15.58 16.3M
2023-08-08 16.00 16.20 15.90 15.94 14.7M
2023-08-07 15.81 16.28 15.60 16.07 24.6M
2023-08-04 15.46 16.08 15.29 15.81 29.0M
2023-08-03 15.87 15.96 15.37 15.46 26.4M
2023-08-02 15.80 16.18 15.76 16.07 22.5M
2023-08-01 16.20 16.26 15.73 15.93 22.8M
2023-07-31 15.90 16.55 15.41 16.30 47.1M
2023-07-28 14.79 15.99 14.73 15.81 45.3M
2023-07-27 14.55 15.50 14.51 14.94 40.0M
2023-07-26 15.31 15.34 14.36 14.51 47.6M
2023-07-25 15.94 16.00 15.29 15.37 34.3M
2023-07-24 15.80 16.19 15.65 15.81 37.7M
2023-07-21 15.22 16.16 15.10 16.00 70.1M
2023-07-20 15.29 15.60 14.76 14.80 40.2M
2023-07-19 15.14 15.33 14.87 15.02 37.9M
2023-07-18 14.75 14.83 14.39 14.70 30.9M
2023-07-17 14.91 15.18 14.70 14.85 30.1M
2023-07-14 14.47 15.66 14.37 15.13 67.0M
2023-07-13 14.00 14.62 13.77 14.48 44.2M
2023-07-12 13.61 14.70 13.59 14.15 49.0M
2023-07-11 13.28 13.97 12.90 13.61 39.8M
2023-07-10 13.02 13.39 12.70 12.82 13.3M
2023-07-07 13.09 13.16 12.66 12.82 16.6M
2023-07-06 13.02 13.50 12.99 13.12 23.7M
2023-07-05 12.96 13.40 12.84 13.14 27.2M
2023-07-04 13.06 13.12 12.83 12.86 14.2M
2023-07-03 13.29 13.38 12.83 13.05 18.9M
2023-06-30 13.09 13.44 13.08 13.29 16.4M
2023-06-29 13.08 13.28 12.92 13.09 15.4M
2023-06-28 13.48 13.55 12.70 13.17 16.6M
2023-06-27 13.14 13.54 13.12 13.46 13.6M
2023-06-26 13.60 13.85 13.02 13.09 23.6M
2023-06-21 14.60 14.64 13.82 13.94 26.2M
2023-06-20 14.33 14.65 14.22 14.56 27.7M
2023-06-19 14.23 14.46 14.06 14.34 20.2M
2023-06-16 14.10 14.34 13.77 14.24 28.4M
2023-06-15 14.33 15.06 14.00 14.53 34.6M
2023-06-14 14.50 14.61 14.21 14.30 19.0M
2023-06-13 14.50 14.66 14.21 14.65 28.8M
2023-06-12 14.08 14.72 13.93 14.68 38.9M
2023-06-09 13.76 14.05 13.65 13.96 15.4M
2023-06-08 13.91 14.00 13.53 13.77 12.9M
2023-06-07 13.63 13.97 13.45 13.89 14.9M
2023-06-06 14.04 14.14 13.60 13.64 19.0M
2023-06-05 13.72 14.10 13.68 14.05 24.4M
2023-06-02 13.80 13.85 13.52 13.70 19.8M
2023-06-01 13.40 14.10 13.16 13.84 32.6M
2023-05-31 13.08 13.51 13.05 13.43 28.4M
2023-05-30 12.96 13.07 12.71 13.07 19.1M
2023-05-29 12.88 13.10 12.76 13.06 14.8M
2023-05-26 12.63 12.92 12.60 12.89 11.0M
2023-05-25 12.80 12.99 12.49 12.75 11.6M
2023-05-24 12.80 12.99 12.61 12.85 9.6M
2023-05-23 13.14 13.14 12.74 12.86 11.8M
2023-05-22 13.14 13.25 12.87 13.04 11.9M
2023-05-19 13.05 13.28 12.81 13.13 19.0M
2023-05-18 12.82 13.12 12.81 12.98 18.1M
2023-05-17 12.42 13.13 12.35 12.89 24.3M
2023-05-16 12.65 12.72 12.33 12.41 12.9M
2023-05-15 12.86 12.90 12.16 12.65 22.2M
2023-05-12 13.18 13.29 12.74 12.80 21.3M
2023-05-11 13.50 13.56 13.11 13.22 17.8M
2023-05-10 13.41 13.63 13.27 13.40 14.8M
2023-05-09 13.90 14.03 13.41 13.48 26.4M
2023-05-08 14.06 14.30 13.86 14.01 22.5M
2023-05-05 13.94 14.15 13.51 14.00 30.8M
2023-05-04 15.00 15.28 13.76 13.92 43.5M
2023-04-28 14.54 15.22 14.51 15.00 28.4M
2023-04-27 14.54 15.12 14.20 14.54 40.6M
2023-04-26 15.31 15.71 14.17 14.55 49.9M
2023-04-25 16.61 16.66 15.39 15.39 52.0M
2023-04-24 16.87 17.30 16.39 17.10 53.6M
2023-04-21 17.70 18.35 16.75 16.86 61.8M
2023-04-20 17.41 18.09 17.41 17.72 52.5M
2023-04-19 17.82 18.45 17.30 17.50 78.8M
2023-04-18 16.97 18.28 16.40 17.93 86.8M
2023-04-17 16.59 17.38 16.43 16.80 95.9M
2023-04-14 15.33 16.52 15.30 16.52 110.1M
2023-04-13 15.15 15.76 14.90 15.02 48.7M
2023-04-12 14.32 15.30 14.18 15.09 38.9M
2023-04-11 14.23 14.55 14.08 14.31 17.1M
2023-04-10 15.01 15.07 14.19 14.23 24.9M
2023-04-07 15.04 15.14 14.52 15.07 30.1M
2023-04-06 14.88 15.33 14.65 15.25 39.7M
2023-04-04 14.63 15.06 14.57 14.78 35.1M
2023-04-03 14.20 14.83 13.99 14.71 33.8M
2023-03-31 13.86 14.52 13.76 14.40 25.1M
2023-03-30 14.40 14.50 13.96 14.03 25.6M
2023-03-29 14.68 14.75 14.16 14.35 40.3M
2023-03-28 15.99 15.99 14.60 14.76 66.2M
2023-03-27 14.99 15.98 14.52 15.98 75.2M
2023-03-24 14.63 15.11 14.43 14.86 37.8M
2023-03-23 14.59 14.82 14.41 14.76 32.8M
2023-03-22 14.25 14.80 14.06 14.70 40.8M
2023-03-21 14.23 14.43 13.87 14.34 24.7M
2023-03-20 14.86 15.15 14.04 14.12 36.7M
2023-03-17 13.65 14.90 13.63 14.80 64.0M
2023-03-16 13.74 13.92 13.46 13.55 16.4M
2023-03-15 13.95 14.10 13.55 13.77 17.7M
2023-03-14 14.20 14.23 13.71 13.85 21.4M
2023-03-13 13.32 14.24 13.27 14.21 30.4M
2023-03-10 14.01 14.21 13.50 13.59 25.5M
2023-03-09 13.31 14.38 13.11 13.97 32.0M
2023-03-08 13.11 13.50 13.10 13.44 14.6M
2023-03-07 13.72 13.72 13.00 13.11 20.6M
2023-03-06 13.97 14.02 13.63 13.77 16.1M
2023-03-03 14.15 14.40 13.89 13.97 25.3M
2023-03-02 14.12 14.55 14.00 14.45 34.7M
2023-03-01 13.60 14.41 13.58 14.05 36.7M
2023-02-28 13.62 13.83 13.30 13.57 18.2M
2023-02-27 13.80 13.95 13.45 13.49 14.3M
2023-02-24 13.81 14.09 13.60 13.89 15.7M
2023-02-23 14.32 14.32 13.70 13.80 27.6M
2023-02-22 14.30 14.53 13.90 14.35 28.1M
2023-02-21 14.24 14.85 14.21 14.47 31.0M
2023-02-20 13.88 14.47 13.60 14.39 39.8M
2023-02-17 15.31 15.38 13.77 13.85 70.7M
2023-02-16 15.40 16.57 15.06 15.18 106.3M
2023-02-15 14.40 15.79 14.25 15.79 80.0M
2023-02-14 14.72 15.18 14.09 14.35 40.4M
2023-02-13 14.41 14.78 14.10 14.71 51.5M
2023-02-10 13.82 15.18 13.80 14.55 68.0M
2023-02-09 13.60 13.95 13.18 13.80 24.1M
2023-02-08 13.73 13.76 13.32 13.47 19.1M
2023-02-07 13.29 13.95 13.28 13.77 28.1M
2023-02-06 13.50 14.09 13.36 13.41 33.0M
2023-02-03 13.11 13.44 12.84 13.07 18.7M
2023-02-02 12.63 13.24 12.59 12.92 21.7M
2023-02-01 12.20 12.65 12.20 12.64 13.1M
2023-01-31 12.60 12.69 12.15 12.18 26.7M
2023-01-30 12.75 13.02 12.59 12.88 18.3M
2023-01-20 12.40 12.85 12.35 12.65 15.3M
2023-01-19 12.40 12.40 12.12 12.31 10.7M
2023-01-18 12.19 12.45 12.11 12.36 9.0M
2023-01-17 12.27 12.43 12.15 12.20 7.7M
2023-01-16 12.37 12.57 12.33 12.37 7.3M
2023-01-13 12.60 12.66 12.32 12.41 5.7M
2023-01-12 12.45 12.64 12.34 12.47 7.9M
2023-01-11 12.75 12.75 12.38 12.47 10.3M
2023-01-10 12.70 12.85 12.42 12.74 9.4M
2023-01-09 12.59 12.87 12.56 12.63 10.1M
2023-01-06 12.80 12.89 12.52 12.60 15.8M
2023-01-05 12.81 12.94 12.66 12.78 23.5M
2023-01-04 12.35 12.93 12.21 12.78 37.4M
2023-01-03 11.45 12.35 11.33 12.35 30.4M