梦舟股份

600255
🏛️ 中国 →
4.17
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
09:30 4.27 4.33 4.26 4.28 26,362.1K
09:35 4.28 4.29 4.25 4.26 14,536.6K
09:40 4.26 4.27 4.25 4.26 6,528.3K
09:45 4.26 4.26 4.22 4.22 11,061.7K
09:50 4.24 4.24 4.20 4.20 8,687.2K
09:55 4.20 4.22 4.20 4.21 5,883.0K
10:00 4.22 4.22 4.20 4.21 5,871.4K
10:05 4.21 4.24 4.20 4.24 3,304.4K
10:10 4.23 4.23 4.21 4.22 2,559.5K
10:15 4.21 4.23 4.21 4.22 2,547.6K
10:20 4.21 4.23 4.21 4.23 2,652.8K
10:25 4.22 4.24 4.22 4.24 1,565.6K
10:30 4.24 4.24 4.22 4.23 1,941.2K
10:35 4.23 4.24 4.22 4.22 1,749.6K
10:40 4.22 4.24 4.22 4.23 1,587.0K
10:45 4.23 4.24 4.23 4.23 1,153.9K
10:50 4.23 4.25 4.23 4.25 1,117.3K
10:55 4.25 4.25 4.24 4.24 1,392.5K
11:00 4.24 4.25 4.23 4.24 1,786.7K
11:05 4.24 4.25 4.23 4.23 1,374.4K
11:10 4.24 4.24 4.23 4.24 1,567.1K
11:15 4.24 4.24 4.23 4.23 731.0K
11:20 4.24 4.24 4.22 4.22 1,325.7K
11:25 4.23 4.23 4.22 4.23 699.3K
13:00 4.23 4.23 4.21 4.21 2,880.7K
13:05 4.21 4.22 4.21 4.21 979.9K
13:10 4.21 4.22 4.21 4.22 1,253.8K
13:15 4.22 4.22 4.21 4.22 934.9K
13:20 4.22 4.24 4.21 4.23 1,754.4K
13:25 4.23 4.23 4.21 4.22 2,188.1K
13:30 4.22 4.22 4.21 4.21 1,775.1K
13:35 4.22 4.22 4.20 4.22 1,544.4K
13:40 4.21 4.22 4.21 4.22 827.2K
13:45 4.22 4.23 4.21 4.23 2,100.1K
13:50 4.23 4.23 4.20 4.20 2,836.4K
13:55 4.21 4.21 4.20 4.20 1,875.8K
14:00 4.20 4.21 4.19 4.20 7,714.4K
14:05 4.20 4.21 4.19 4.20 1,037.5K
14:10 4.20 4.21 4.19 4.20 1,207.3K
14:15 4.20 4.20 4.19 4.20 1,321.8K
14:20 4.20 4.21 4.19 4.20 1,723.1K
14:25 4.20 4.21 4.19 4.21 1,688.6K
14:30 4.20 4.21 4.19 4.19 1,640.0K
14:35 4.20 4.20 4.19 4.19 1,879.8K
14:40 4.19 4.21 4.19 4.20 2,224.2K
14:45 4.21 4.22 4.20 4.21 2,190.2K
14:50 4.21 4.21 4.19 4.20 3,407.4K
14:55 4.20 4.20 4.19 4.19 2,054.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.19 4.27 4.13 4.17 99.1M
2025-09-26 4.27 4.34 4.18 4.19 158.4M
2025-09-25 4.14 4.41 4.14 4.36 262.3M
2025-09-24 4.20 4.20 4.06 4.16 129.2M
2025-09-23 4.08 4.25 3.99 4.24 196.8M
2025-09-22 4.11 4.11 4.02 4.08 63.5M
2025-09-19 4.14 4.16 4.02 4.04 78.7M
2025-09-18 4.24 4.24 4.06 4.11 123.7M
2025-09-17 4.21 4.31 4.16 4.26 103.2M
2025-09-16 4.20 4.23 4.14 4.21 86.6M
2025-09-15 4.25 4.30 4.15 4.22 101.9M
2025-09-12 4.16 4.34 4.12 4.24 211.8M
2025-09-11 3.98 4.15 3.93 4.14 131.5M
2025-09-10 3.99 4.03 3.95 3.98 51.2M
2025-09-09 4.02 4.06 3.96 3.98 73.3M
2025-09-08 4.03 4.08 3.99 4.02 77.2M
2025-09-05 3.92 4.04 3.90 4.03 87.9M
2025-09-04 3.99 4.06 3.84 3.91 111.2M
2025-09-03 4.06 4.10 3.94 3.96 91.2M
2025-09-02 4.15 4.15 4.01 4.06 112.0M
2025-09-01 4.15 4.19 4.11 4.15 94.5M
2025-08-29 4.25 4.25 4.12 4.15 90.6M
2025-08-28 4.15 4.21 4.02 4.20 158.1M
2025-08-27 4.33 4.37 4.15 4.16 188.0M
2025-08-26 4.37 4.39 4.29 4.33 135.0M
2025-08-25 4.53 4.53 4.36 4.39 218.7M
2025-08-22 4.47 4.57 4.40 4.48 190.9M
2025-08-21 4.57 4.74 4.40 4.43 252.1M
2025-08-20 4.68 4.89 4.52 4.64 302.2M
2025-08-19 4.59 5.04 4.39 4.78 467.7M
2025-08-18 4.80 4.80 4.51 4.60 491.3M
2025-08-15 4.34 4.74 4.27 4.74 553.2M
2025-08-14 4.32 4.66 4.31 4.31 533.0M
2025-08-13 4.13 4.29 4.12 4.24 227.6M
2025-08-12 4.01 4.30 3.98 4.19 290.2M
2025-08-11 3.96 4.03 3.86 4.02 147.6M
2025-08-08 3.95 4.05 3.94 4.00 152.9M
2025-08-07 3.93 4.05 3.91 3.96 187.9M
2025-08-06 3.79 4.03 3.77 3.95 302.8M
2025-08-05 3.59 3.96 3.56 3.89 384.5M
2025-08-04 3.50 3.61 3.47 3.60 79.8M
2025-08-01 3.66 3.68 3.52 3.53 123.4M
2025-07-31 3.60 3.69 3.52 3.63 177.2M
2025-07-30 3.58 3.73 3.56 3.62 269.2M
2025-07-29 3.36 3.55 3.35 3.53 174.0M
2025-07-28 3.40 3.41 3.36 3.37 54.2M
2025-07-25 3.43 3.44 3.39 3.41 45.1M
2025-07-24 3.38 3.43 3.37 3.43 59.1M
2025-07-23 3.41 3.45 3.38 3.38 78.7M
2025-07-22 3.44 3.45 3.38 3.41 48.3M
2025-07-21 3.39 3.44 3.38 3.43 61.3M
2025-07-18 3.38 3.40 3.35 3.37 39.7M
2025-07-17 3.36 3.39 3.35 3.39 37.5M
2025-07-16 3.39 3.42 3.35 3.37 44.2M
2025-07-15 3.41 3.44 3.34 3.39 65.1M
2025-07-14 3.46 3.46 3.40 3.41 64.6M
2025-07-11 3.45 3.49 3.41 3.46 99.5M
2025-07-10 3.38 3.56 3.38 3.50 159.6M
2025-07-09 3.48 3.48 3.38 3.40 85.9M
2025-07-08 3.31 3.47 3.30 3.46 152.9M
2025-07-07 3.29 3.33 3.29 3.32 34.3M
2025-07-04 3.35 3.38 3.31 3.32 64.1M
2025-07-03 3.33 3.43 3.32 3.34 51.3M
2025-07-02 3.32 3.35 3.29 3.33 48.4M
2025-07-01 3.33 3.35 3.30 3.34 55.9M
2025-06-30 3.39 3.40 3.32 3.34 63.4M
2025-06-27 3.28 3.36 3.28 3.34 89.0M
2025-06-26 3.23 3.38 3.23 3.29 108.7M
2025-06-25 3.23 3.25 3.19 3.23 41.5M
2025-06-24 3.16 3.22 3.15 3.22 41.8M
2025-06-23 3.12 3.16 3.09 3.15 33.9M
2025-06-20 3.16 3.19 3.13 3.13 34.8M
2025-06-19 3.21 3.28 3.16 3.17 58.4M
2025-06-18 3.22 3.23 3.17 3.21 36.5M
2025-06-17 3.28 3.29 3.21 3.23 45.2M
2025-06-16 3.25 3.32 3.22 3.27 45.3M
2025-06-13 3.35 3.37 3.25 3.25 82.7M
2025-06-12 3.33 3.40 3.28 3.38 110.8M
2025-06-11 3.30 3.38 3.29 3.33 69.2M
2025-06-10 3.34 3.42 3.26 3.30 85.0M
2025-06-09 3.35 3.37 3.29 3.34 72.0M
2025-06-06 3.33 3.44 3.30 3.32 86.9M
2025-06-05 3.27 3.38 3.22 3.33 133.3M
2025-06-04 3.14 3.35 3.14 3.30 152.3M
2025-06-03 3.12 3.15 3.12 3.14 29.0M
2025-05-30 3.19 3.23 3.13 3.14 65.2M
2025-05-29 3.18 3.37 3.16 3.25 100.5M
2025-05-28 3.15 3.17 3.12 3.13 26.3M
2025-05-27 3.20 3.20 3.13 3.15 29.7M
2025-05-26 3.12 3.19 3.10 3.19 33.9M
2025-05-23 3.21 3.22 3.12 3.12 46.7M
2025-05-22 3.23 3.29 3.20 3.21 44.9M
2025-05-21 3.28 3.32 3.23 3.26 62.3M
2025-05-20 3.26 3.29 3.23 3.29 43.3M
2025-05-19 3.25 3.27 3.20 3.26 39.2M
2025-05-16 3.22 3.29 3.21 3.25 37.5M
2025-05-15 3.29 3.29 3.23 3.23 46.7M
2025-05-14 3.29 3.35 3.28 3.30 50.6M
2025-05-13 3.39 3.41 3.29 3.29 57.7M
2025-05-12 3.31 3.37 3.27 3.35 86.4M
2025-05-09 3.37 3.37 3.26 3.30 108.1M
2025-05-08 3.23 3.49 3.23 3.44 175.9M
2025-05-07 3.27 3.31 3.21 3.25 75.8M
2025-05-06 3.14 3.25 3.13 3.25 81.6M
2025-04-30 3.08 3.14 3.06 3.11 49.6M
2025-04-29 3.05 3.10 3.02 3.08 42.8M
2025-04-28 3.10 3.12 3.04 3.05 41.7M
2025-04-25 3.07 3.14 3.07 3.09 62.1M
2025-04-24 3.12 3.15 3.06 3.07 58.7M
2025-04-23 3.09 3.13 3.08 3.10 44.3M
2025-04-22 3.11 3.12 3.07 3.08 40.9M
2025-04-21 3.07 3.12 3.03 3.12 46.4M
2025-04-18 3.02 3.08 3.00 3.07 45.7M
2025-04-17 3.03 3.08 3.02 3.02 38.1M
2025-04-16 3.10 3.11 3.00 3.05 46.9M
2025-04-15 3.16 3.16 3.08 3.12 52.6M
2025-04-14 3.14 3.19 3.12 3.15 81.2M
2025-04-11 3.04 3.15 3.01 3.10 113.3M
2025-04-10 2.98 3.08 2.98 3.00 90.0M
2025-04-09 2.77 2.95 2.57 2.93 120.9M
2025-04-08 2.85 2.97 2.74 2.86 121.0M
2025-04-07 3.15 3.15 3.03 3.03 56.1M
2025-04-03 3.36 3.41 3.33 3.37 46.9M
2025-04-02 3.37 3.41 3.35 3.39 41.0M
2025-04-01 3.42 3.43 3.37 3.38 55.6M
2025-03-31 3.44 3.45 3.31 3.40 94.5M
2025-03-28 3.60 3.61 3.50 3.51 72.8M
2025-03-27 3.71 3.72 3.60 3.61 82.6M
2025-03-26 3.75 3.81 3.73 3.73 65.4M
2025-03-25 3.74 3.79 3.71 3.76 63.3M
2025-03-24 3.86 3.88 3.67 3.74 111.0M
2025-03-21 3.90 3.92 3.84 3.86 86.9M
2025-03-20 3.88 3.94 3.88 3.92 78.5M
2025-03-19 3.98 3.99 3.90 3.91 82.5M
2025-03-18 4.00 4.02 3.95 3.97 130.6M
2025-03-17 3.90 4.18 3.90 4.03 248.2M
2025-03-14 3.85 3.90 3.80 3.89 86.5M
2025-03-13 3.92 3.95 3.80 3.85 116.3M
2025-03-12 3.92 3.98 3.92 3.94 119.9M
2025-03-11 3.89 3.92 3.85 3.92 80.9M
2025-03-10 3.94 4.00 3.91 3.94 86.2M
2025-03-07 3.94 4.02 3.91 3.92 130.9M
2025-03-06 3.88 3.98 3.87 3.97 148.7M
2025-03-05 3.86 3.89 3.81 3.88 92.2M
2025-03-04 3.83 3.89 3.80 3.89 81.7M
2025-03-03 3.89 3.93 3.81 3.87 103.7M
2025-02-28 4.08 4.08 3.85 3.86 214.5M
2025-02-27 4.23 4.36 4.10 4.16 241.9M
2025-02-26 4.05 4.38 3.99 4.24 335.5M
2025-02-25 4.10 4.18 4.03 4.08 241.4M
2025-02-24 4.00 4.26 3.91 4.20 400.5M
2025-02-21 3.91 4.05 3.84 4.00 284.6M
2025-02-20 3.85 4.03 3.83 3.93 192.9M
2025-02-19 3.84 3.89 3.77 3.88 162.6M
2025-02-18 3.89 3.99 3.80 3.83 188.1M
2025-02-17 3.78 3.95 3.75 3.92 192.7M
2025-02-14 3.89 3.98 3.81 3.84 192.4M
2025-02-13 4.08 4.10 3.93 3.93 310.3M
2025-02-12 4.11 4.18 4.00 4.15 376.7M
2025-02-11 3.99 4.29 3.96 4.22 530.4M
2025-02-10 3.88 4.10 3.88 3.99 353.0M
2025-02-07 3.91 4.06 3.84 3.94 460.3M
2025-02-06 3.82 4.00 3.71 3.99 460.0M
2025-02-05 3.77 3.98 3.59 3.91 428.6M
2025-01-27 4.01 4.14 3.78 3.99 579.9M
2025-01-24 3.72 4.10 3.66 4.10 571.1M
2025-01-23 3.94 4.12 3.73 3.73 454.2M
2025-01-22 3.74 4.19 3.74 3.86 494.6M
2025-01-21 3.82 3.97 3.64 3.81 611.9M
2025-01-20 3.43 3.64 3.43 3.64 300.5M
2025-01-17 3.38 3.40 3.28 3.31 219.9M
2025-01-16 3.34 3.57 3.33 3.46 345.8M
2025-01-15 3.47 3.51 3.28 3.32 260.6M
2025-01-14 3.30 3.49 3.24 3.46 316.4M
2025-01-13 3.25 3.40 3.19 3.27 255.4M
2025-01-10 3.68 3.77 3.44 3.45 423.8M
2025-01-09 3.88 4.03 3.75 3.82 482.5M
2025-01-08 3.68 4.18 3.66 4.00 759.8M
2025-01-07 3.57 3.82 3.56 3.82 573.3M
2025-01-06 3.54 3.66 3.43 3.47 314.6M
2025-01-03 3.65 3.75 3.45 3.59 495.8M
2025-01-02 3.30 3.76 3.23 3.76 694.5M