梦网科技（002123）历史行情
以下为梦网科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.410 | 7.670 | 7.680 | 7.280 | 0.270 | 3.649% | 17.82万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.570 | 7.400 | 7.610 | 7.330 | -0.140 | -1.857% | 11.40万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 1,046.99万 | 0.80亿 | 1.453% |
| 2026-10-06 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 1,046.99万 | 0.80亿 | 1.453% |
| 2026-10-05 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 1,046.99万 | 0.80亿 | 1.453% |
| 2026-10-02 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 1,046.99万 | 0.80亿 | 1.453% |
| 2026-10-01 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 1,046.99万 | 0.80亿 | 1.453% |
| 2026-09-30 | 7.820 | 7.540 | 7.820 | 7.530 | -0.120 | -1.567% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.500 | 7.660 | 7.730 | 7.460 | 0.130 | 1.726% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.790 | 7.530 | 7.800 | 7.400 | -0.210 | -2.713% | 16.82万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.950 | 7.740 | 7.990 | 7.720 | -0.230 | -2.886% | 1,825.59万 | 1.43亿 | 2.534% |
| 2026-09-24 | 7.950 | 7.740 | 7.990 | 7.720 | -0.230 | -2.886% | 18.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.260 | 7.970 | 8.300 | 7.950 | -0.340 | -4.091% | 26.95万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.100 | 8.310 | 8.550 | 8.030 | 0.290 | 3.616% | 51.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.660 | 8.020 | 8.270 | 7.660 | 0.390 | 5.111% | 39.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.660 | 7.630 | 7.750 | 7.620 | 0.070 | 0.926% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.600 | 7.560 | 7.700 | 7.530 | -0.100 | -1.305% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.680 | 7.660 | 7.720 | 7.560 | -0.020 | -0.260% | 12.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.790 | 7.680 | 7.890 | 7.670 | -0.120 | -1.538% | 10.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.760 | 7.800 | 7.860 | 7.700 | 0.040 | 0.515% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.840 | 7.760 | 7.920 | 7.670 | -0.160 | -2.020% | 13.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.960 | 7.920 | 8.010 | 7.870 | -0.090 | -1.124% | 8.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.210 | 8.010 | 8.230 | 7.980 | -0.200 | -2.436% | 12.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.140 | 8.210 | 8.300 | 8.110 | 0.080 | 0.984% | 11.37万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.200 | 8.130 | 8.280 | 8.090 | -0.110 | -1.335% | 14.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.250 | 8.240 | 8.450 | 8.200 | 0.050 | 0.611% | 18.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.370 | 8.190 | 8.430 | 8.180 | -0.150 | -1.799% | 14.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.410 | 8.340 | 8.450 | 8.240 | -0.090 | -1.068% | 17.23万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.140 | 8.430 | 8.450 | 8.120 | 0.260 | 3.182% | 27.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.970 | 8.170 | 8.210 | 7.910 | 0.090 | 1.114% | 18.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.090 | 8.080 | 8.380 | 7.970 | -0.030 | -0.370% | 25.61万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.950 | 8.110 | 8.380 | 7.900 | 0.160 | 2.013% | 27.08万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.880 | 7.950 | 7.980 | 7.820 | 0.070 | 0.888% | 11.37万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.670 | 7.880 | 7.910 | 7.640 | 0.180 | 2.338% | 14.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.990 | 7.700 | 8.000 | 7.680 | -0.310 | -3.870% | 19.27万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.800 | 8.010 | 8.160 | 7.730 | 0.170 | 2.168% | 22.24万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.790 | 7.840 | 7.980 | 7.700 | 0.080 | 1.031% | 19.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.150 | 7.760 | 8.180 | 7.700 | -0.410 | -5.018% | 23.81万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.400 | 8.170 | 8.430 | 8.100 | -0.260 | -3.084% | 19.69万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.590 | 8.430 | 8.630 | 8.370 | -0.190 | -2.204% | 17.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.640 | 8.620 | 8.720 | 8.390 | 0.000 | 0.000% | 20.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.720 | 8.620 | 8.940 | 8.600 | -0.030 | -0.347% | 25.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.700 | 8.650 | 8.720 | 8.540 | 0.030 | 0.348% | 14.47万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.720 | 8.620 | 8.800 | 8.540 | -0.090 | -1.033% | 21.52万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.410 | 8.710 | 8.800 | 8.310 | 0.300 | 3.567% | 32.39万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.940 | 8.410 | 8.950 | 8.200 | -0.350 | -3.995% | 40.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.610 | 8.760 | 9.040 | 8.550 | 0.070 | 0.806% | 36.03万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.600 | 8.690 | 9.030 | 8.510 | 0.090 | 1.047% | 33.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.670 | 8.600 | 9.160 | 8.430 | 0.180 | 2.138% | 36.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.300 | 8.420 | 8.470 | 8.190 | 0.160 | 1.937% | 22.15万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.090 | 8.260 | 8.470 | 8.050 | 0.340 | 4.293% | 39.70万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.230 | 7.920 | 8.370 | 7.900 | -0.320 | -3.883% | 28.53万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.230 | 8.240 | 8.380 | 8.160 | 0.030 | 0.365% | 22.87万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.030 | 8.210 | 8.280 | 7.880 | 0.320 | 4.056% | 30.37万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.570 | 7.890 | 8.000 | 7.520 | 0.290 | 3.816% | 19.85万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.760 | 7.600 | 7.820 | 7.580 | -0.230 | -2.937% | 16.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.600 | 7.830 | 7.880 | 7.520 | 0.160 | 2.086% | 23.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.980 | 7.670 | 8.040 | 7.640 | -0.410 | -5.074% | 38.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.120 | 8.080 | 8.350 | 7.760 | -0.080 | -0.980% | 52.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.350 | 8.160 | 8.270 | 7.300 | 0.640 | 8.511% | 69.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.800 | 7.520 | 8.200 | 7.520 | -0.160 | -2.083% | 46.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.680 | 7.680 | 7.680 | 7.680 | -0.850 | -9.965% | 9.98万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.530 | 8.530 | 8.750 | 8.530 | -0.950 | -10.021% | 27.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.940 | 9.480 | 9.520 | 8.750 | 0.550 | 6.159% | 62.10万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.580 | 8.930 | 8.980 | 8.460 | 0.270 | 3.118% | 43.58万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.540 | 8.660 | 9.050 | 8.420 | 0.010 | 0.116% | 42.23万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.280 | 8.650 | 8.750 | 8.200 | 0.180 | 2.125% | 38.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.050 | 8.470 | 8.470 | 7.870 | 0.330 | 4.054% | 39.94万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.050 | 8.140 | 8.400 | 7.920 | 0.080 | 0.993% | 31.63万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.080 | 8.060 | 8.460 | 7.980 | 0.110 | 1.384% | 26.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.200 | 7.950 | 8.210 | 7.800 | -0.180 | -2.214% | 28.07万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.950 | 8.130 | 8.400 | 7.860 | 0.220 | 2.781% | 51.07万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.220 | 7.910 | 7.910 | 7.150 | 0.720 | 10.014% | 36.15万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.150 | 7.190 | 7.320 | 7.050 | 0.030 | 0.419% | 12.48万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.200 | 7.160 | 7.350 | 7.150 | -0.080 | -1.105% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.500 | 7.240 | 7.600 | 7.190 | -0.360 | -4.737% | 19.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.540 | 7.600 | 7.950 | 7.500 | 0.070 | 0.930% | 19.24万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.820 | 7.530 | 7.820 | 7.400 | -0.220 | -2.839% | 14.89万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.750 | 7.750 | 7.870 | 7.650 | -0.010 | -0.129% | 13.29万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.660 | 7.760 | 7.770 | 7.410 | 0.010 | 0.129% | 18.57万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.630 | 7.750 | 7.850 | 7.520 | 0.060 | 0.780% | 18.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.720 | 7.690 | 7.930 | 7.630 | -0.200 | -2.535% | 17.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.630 | 7.890 | 8.080 | 7.500 | 0.270 | 3.543% | 28.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.570 | 7.620 | 7.710 | 7.510 | 0.100 | 1.330% | 13.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.480 | 7.520 | 7.580 | 7.370 | 0.130 | 1.759% | 14.87万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.700 | 7.390 | 7.700 | 7.310 | -0.330 | -4.275% | 16.08万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.750 | 7.720 | 7.930 | 7.620 | -0.090 | -1.152% | 12.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.770 | 7.810 | 7.920 | 7.650 | 0.050 | 0.644% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.850 | 7.760 | 8.000 | 7.650 | -0.250 | -3.121% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.960 | 8.010 | 8.130 | 7.800 | 0.040 | 0.502% | 15.75万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.000 | 7.970 | 8.100 | 7.940 | -0.050 | -0.623% | 13.80万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.330 | 8.020 | 8.350 | 8.010 | -0.300 | -3.606% | 18.88万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.580 | 8.320 | 8.600 | 8.260 | -0.250 | -2.917% | 14.80万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.260 | 8.570 | 8.630 | 8.200 | 0.250 | 3.005% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.680 | 8.320 | 8.750 | 8.300 | -0.370 | -4.258% | 22.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.130 | 8.690 | 9.200 | 8.590 | -0.510 | -5.543% | 31.79万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.420 | 9.200 | 9.490 | 9.170 | -0.310 | -3.260% | 18.64万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.670 | 9.510 | 9.830 | 9.190 | -0.220 | -2.261% | 33.86万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.730 | 9.730 | 10.160 | 9.600 | 0.110 | 1.143% | 30.62万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.810 | 9.620 | 9.900 | 9.410 | -0.010 | -0.104% | 24.66万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.080 | 9.630 | 10.120 | 9.610 | -0.470 | -4.653% | 35.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.320 | 10.100 | 10.480 | 10.070 | -0.170 | -1.655% | 61.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.280 | 10.270 | 10.270 | 9.240 | 0.930 | 9.957% | 40.77万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.130 | 9.340 | 9.420 | 9.130 | 0.150 | 1.632% | 14.12万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.270 | 9.190 | 9.440 | 9.120 | -0.090 | -0.970% | 15.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.730 | 9.280 | 9.890 | 9.280 | -0.440 | -4.527% | 22.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.650 | 9.720 | 9.800 | 9.530 | 0.070 | 0.725% | 12.37万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.860 | 9.650 | 9.900 | 9.650 | -0.250 | -2.525% | 15.88万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.960 | 9.900 | 10.060 | 9.820 | 0.000 | 0.000% | 15.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.790 | 9.900 | 9.960 | 9.750 | 0.110 | 1.124% | 15.77万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.750 | 9.790 | 9.800 | 9.620 | 0.090 | 0.928% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.510 | 9.700 | 9.810 | 9.510 | 0.220 | 2.321% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.510 | 9.480 | 9.580 | 9.390 | 0.000 | 0.000% | 10.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.190 | 9.480 | 9.660 | 9.120 | 0.100 | 1.066% | 16.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.740 | 9.380 | 9.780 | 9.340 | -0.410 | -4.188% | 21.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.900 | 9.790 | 9.940 | 9.740 | -0.150 | -1.509% | 14.45万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.000 | 9.940 | 10.070 | 9.820 | -0.140 | -1.389% | 14.94万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.960 | 10.080 | 10.230 | 9.940 | 0.100 | 1.002% | 19.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.930 | 9.980 | 10.020 | 9.870 | -0.040 | -0.399% | 13.09万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.240 | 10.020 | 10.240 | 9.960 | -0.320 | -3.095% | 25.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.960 | 10.340 | 10.660 | 9.950 | 0.380 | 3.815% | 40.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.950 | 9.960 | 10.140 | 9.780 | -0.030 | -0.300% | 18.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.940 | 9.990 | 10.000 | 9.690 | 0.100 | 1.011% | 22.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.100 | 9.890 | 10.140 | 9.870 | -0.180 | -1.787% | 12.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.100 | 10.070 | 10.190 | 9.960 | 0.050 | 0.499% | 9.33万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.930 | 10.020 | 10.080 | 9.920 | 0.000 | 0.000% | 7.66万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.000 | 10.020 | 10.300 | 9.980 | 0.000 | 0.000% | 15.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.060 | 9.910 | 10.130 | 9.880 | 0.000 | 0.000% | 15.64万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.800 | 10.210 | 10.230 | 9.780 | 0.000 | 0.000% | 22.50万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.570 | 9.590 | 9.700 | 9.560 | 0.000 | 0.000% | 7.02万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.800 | 9.560 | 9.840 | 9.530 | 0.000 | 0.000% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.970 | 9.710 | 9.970 | 9.680 | 0.000 | 0.000% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.080 | 10.030 | 10.110 | 9.970 | 0.000 | 0.000% | 9.13万 | 0.00亿 | 0.000% |