梦网科技
SZ002123 前復権 MAIN
7.54
-0.12
(-1.57%)
始値
7.82
高値
7.82
安値
7.53
前日終値
7.66
値幅
3.79%
出来高
1,047.0万
営業日数
1201
データ期間
2021-10-08 ~ 2026-09-30
MA5
7.69
MA10
7.76
MA20
7.89
MA60
8.14
MA5
MA10
MA20
MA60
前復権
全銘柄
| # | 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 |