梦网科技
SZ002123 Forward-adjusted MAIN
7.54
-0.12
(-1.57%)
Open
7.82
High
7.82
Low
7.53
Prev close
7.66
Amplitude
3.79%
Volume
1,047.0万
Trading days
1201
Data range
2021-10-08 ~ 2026-09-30
MA5
7.69
MA10
7.76
MA20
7.89
MA60
8.14
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 7.82 | 7.82 | 7.53 | 7.54 | 1,047万 |
| 2 | 2026-09-29 | 7.50 | 7.73 | 7.46 | 7.66 | 1,101万 |
| 3 | 2026-09-28 | 7.79 | 7.80 | 7.40 | 7.53 | 1,682万 |
| 4 | 2026-09-24 | 7.95 | 7.99 | 7.72 | 7.74 | 1,826万 |
| 5 | 2026-09-23 | 8.26 | 8.30 | 7.95 | 7.97 | 2,695万 |
| 6 | 2026-09-22 | 8.10 | 8.55 | 8.03 | 8.31 | 5,153万 |
| 7 | 2026-09-21 | 7.66 | 8.27 | 7.66 | 8.02 | 3,905万 |
| 8 | 2026-09-18 | 7.66 | 7.75 | 7.62 | 7.63 | 1,199万 |
| 9 | 2026-09-17 | 7.60 | 7.70 | 7.53 | 7.56 | 999万 |
| 10 | 2026-09-16 | 7.68 | 7.72 | 7.56 | 7.66 | 1,201万 |
| 11 | 2026-09-15 | 7.79 | 7.89 | 7.67 | 7.68 | 1,092万 |
| 12 | 2026-09-14 | 7.76 | 7.86 | 7.70 | 7.80 | 1,131万 |
52W
Data range
7.05
6.4%
14.66
High/low over the last 250 trading days, and where the price sits.
← Stocks