梦洁股份（002397）历史行情
以下为梦洁股份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 | 3.580 | 3.650 | 3.680 | 3.480 | 0.070 | 1.955% | 15.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.590 | 3.580 | 3.670 | 3.560 | -0.010 | -0.279% | 10.20万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 1,065.29万 | 0.38亿 | 1.643% |
| 2026-10-06 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 1,065.29万 | 0.38亿 | 1.643% |
| 2026-10-05 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 1,065.29万 | 0.38亿 | 1.643% |
| 2026-10-02 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 1,065.29万 | 0.38亿 | 1.643% |
| 2026-10-01 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 1,065.29万 | 0.38亿 | 1.643% |
| 2026-09-30 | 3.630 | 3.590 | 3.630 | 3.530 | -0.030 | -0.829% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.550 | 3.620 | 3.660 | 3.540 | 0.050 | 1.401% | 12.89万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.620 | 3.570 | 3.660 | 3.550 | -0.050 | -1.381% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.610 | 3.620 | 3.660 | 3.580 | 0.010 | 0.277% | 1,259.26万 | 0.46亿 | 1.943% |
| 2026-09-24 | 3.610 | 3.620 | 3.660 | 3.580 | 0.010 | 0.277% | 12.59万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.630 | 3.610 | 3.660 | 3.590 | -0.040 | -1.096% | 11.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.730 | 3.650 | 3.750 | 3.630 | -0.080 | -2.145% | 18.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.680 | 3.730 | 3.750 | 3.660 | 0.030 | 0.811% | 14.19万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.750 | 3.700 | 3.780 | 3.670 | -0.020 | -0.538% | 12.50万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.610 | 3.720 | 3.750 | 3.540 | 0.120 | 3.333% | 17.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.540 | 3.600 | 3.620 | 3.500 | 0.060 | 1.695% | 15.71万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.740 | 3.540 | 3.740 | 3.520 | -0.170 | -4.582% | 18.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.710 | 3.710 | 3.770 | 3.670 | -0.020 | -0.536% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.800 | 3.730 | 3.850 | 3.670 | -0.140 | -3.618% | 21.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.930 | 3.870 | 3.940 | 3.830 | -0.080 | -2.025% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.880 | 3.950 | 3.960 | 3.870 | 0.040 | 1.023% | 16.11万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.890 | 3.910 | 3.930 | 3.860 | 0.010 | 0.256% | 18.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.900 | 3.900 | 3.930 | 3.810 | 0.000 | 0.000% | 24.11万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.800 | 3.900 | 3.970 | 3.750 | 0.120 | 3.175% | 28.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.780 | 3.780 | 3.900 | 3.750 | 0.030 | 0.800% | 23.82万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.730 | 3.750 | 3.800 | 3.630 | -0.010 | -0.266% | 19.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.660 | 3.760 | 3.800 | 3.650 | 0.110 | 3.014% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.660 | 3.650 | 3.700 | 3.610 | -0.030 | -0.815% | 18.02万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.620 | 3.680 | 3.700 | 3.590 | 0.080 | 2.222% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.630 | 3.600 | 3.650 | 3.600 | -0.030 | -0.826% | 13.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.640 | 3.630 | 3.660 | 3.590 | 0.010 | 0.276% | 14.78万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.490 | 3.620 | 3.650 | 3.460 | 0.140 | 4.023% | 22.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.590 | 3.480 | 3.620 | 3.430 | -0.070 | -1.972% | 19.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.510 | 3.550 | 3.580 | 3.400 | 0.000 | 0.000% | 26.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.580 | 3.550 | 3.610 | 3.480 | -0.020 | -0.560% | 28.77万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.500 | 3.570 | 3.650 | 3.480 | 0.050 | 1.420% | 30.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.610 | 3.520 | 3.610 | 3.500 | -0.060 | -1.676% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.560 | 3.580 | 3.590 | 3.490 | 0.060 | 1.705% | 14.98万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.520 | 3.520 | 3.540 | 3.440 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.610 | 3.520 | 3.630 | 3.510 | -0.100 | -2.762% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.580 | 3.620 | 3.630 | 3.560 | 0.030 | 0.836% | 11.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.630 | 3.590 | 3.640 | 3.540 | -0.050 | -1.374% | 16.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.470 | 3.640 | 3.730 | 3.450 | 0.200 | 5.814% | 29.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.500 | 3.440 | 3.520 | 3.420 | -0.080 | -2.273% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.510 | 3.520 | 3.540 | 3.460 | 0.000 | 0.000% | 13.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.570 | 3.520 | 3.580 | 3.460 | -0.020 | -0.565% | 15.45万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.530 | 3.540 | 3.610 | 3.520 | 0.020 | 0.568% | 13.38万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.440 | 3.520 | 3.530 | 3.430 | 0.080 | 2.326% | 13.60万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.350 | 3.440 | 3.460 | 3.330 | 0.090 | 2.687% | 16.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.390 | 3.350 | 3.470 | 3.320 | -0.070 | -2.047% | 14.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.400 | 3.420 | 3.480 | 3.370 | 0.040 | 1.183% | 15.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.330 | 3.380 | 3.430 | 3.300 | 0.050 | 1.502% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.230 | 3.330 | 3.340 | 3.170 | 0.130 | 4.063% | 17.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.300 | 3.200 | 3.300 | 3.160 | -0.100 | -3.030% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.170 | 3.300 | 3.310 | 3.160 | 0.110 | 3.448% | 17.98万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.230 | 3.190 | 3.300 | 3.170 | -0.080 | -2.446% | 13.97万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.290 | 3.270 | 3.310 | 3.030 | -0.050 | -1.506% | 25.73万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.410 | 3.320 | 3.500 | 3.260 | -0.090 | -2.639% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.610 | 3.410 | 3.650 | 3.380 | -0.200 | -5.540% | 21.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.610 | 3.610 | 3.700 | 3.570 | -0.020 | -0.551% | 13.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.640 | 3.630 | 3.710 | 3.610 | -0.030 | -0.820% | 13.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.560 | 3.660 | 3.680 | 3.530 | 0.110 | 3.099% | 17.35万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.700 | 3.550 | 3.790 | 3.530 | -0.180 | -4.826% | 18.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.720 | 3.730 | 3.830 | 3.570 | 0.020 | 0.539% | 25.25万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.670 | 3.710 | 3.840 | 3.640 | 0.020 | 0.542% | 21.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.780 | 3.690 | 3.780 | 3.640 | -0.100 | -2.639% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.860 | 3.790 | 3.880 | 3.730 | -0.100 | -2.571% | 17.77万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.040 | 3.890 | 4.070 | 3.860 | -0.190 | -4.657% | 17.90万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.920 | 4.080 | 4.120 | 3.900 | 0.180 | 4.615% | 27.24万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.880 | 3.900 | 4.080 | 3.880 | 0.010 | 0.257% | 25.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.810 | 3.890 | 3.900 | 3.760 | 0.070 | 1.832% | 22.74万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.930 | 3.820 | 3.990 | 3.760 | -0.140 | -3.535% | 25.92万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.060 | 3.960 | 4.180 | 3.850 | -0.120 | -2.941% | 30.07万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.890 | 4.080 | 4.220 | 3.880 | 0.000 | 0.000% | 46.50万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.530 | 4.080 | 4.550 | 4.080 | -0.450 | -9.934% | 48.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.680 | 4.530 | 4.910 | 4.450 | 0.070 | 1.570% | 55.29万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.100 | 4.460 | 4.580 | 4.100 | 0.300 | 7.212% | 33.33万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.170 | 4.160 | 4.190 | 4.050 | -0.050 | -1.188% | 17.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.300 | 4.210 | 4.340 | 4.140 | -0.070 | -1.636% | 14.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.310 | 4.280 | 4.360 | 4.200 | -0.070 | -1.609% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.270 | 4.350 | 4.380 | 4.140 | 0.110 | 2.594% | 16.95万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.270 | 4.240 | 4.480 | 4.210 | 0.000 | 0.000% | 13.97万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.270 | 4.240 | 4.320 | 4.170 | 0.010 | 0.236% | 12.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.260 | 4.230 | 4.320 | 4.160 | -0.060 | -1.399% | 10.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.360 | 4.290 | 4.360 | 4.230 | -0.090 | -2.055% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.390 | 4.380 | 4.470 | 4.320 | 0.060 | 1.389% | 13.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.430 | 4.320 | 4.790 | 4.250 | -0.210 | -4.636% | 20.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.570 | 4.530 | 4.700 | 4.470 | -0.050 | -1.092% | 16.62万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.530 | 4.580 | 4.600 | 4.460 | 0.040 | 0.881% | 17.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.640 | 4.540 | 4.660 | 4.480 | -0.120 | -2.575% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.820 | 4.660 | 4.920 | 4.570 | -0.180 | -3.719% | 22.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.810 | 4.840 | 4.900 | 4.600 | 0.040 | 0.833% | 29.73万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.200 | 4.800 | 5.450 | 4.730 | -0.150 | -3.030% | 59.79万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.460 | 4.950 | 4.950 | 4.430 | 0.450 | 10.000% | 17.87万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.670 | 4.500 | 4.690 | 4.450 | -0.110 | -2.386% | 22.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.830 | 4.610 | 4.830 | 4.520 | -0.260 | -5.339% | 41.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.310 | 4.870 | 5.310 | 4.830 | -0.410 | -7.765% | 31.98万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.260 | 5.280 | 5.330 | 5.200 | 0.060 | 1.149% | 15.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.450 | 5.220 | 5.600 | 5.200 | -0.240 | -4.396% | 24.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.440 | 5.460 | 5.490 | 5.310 | 0.040 | 0.738% | 15.32万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.450 | 5.420 | 5.510 | 5.310 | 0.050 | 0.931% | 17.62万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.200 | 5.370 | 5.390 | 5.200 | 0.120 | 2.286% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.410 | 5.250 | 5.450 | 5.150 | -0.160 | -2.957% | 37.19万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.680 | 5.410 | 5.880 | 5.380 | -0.250 | -4.417% | 36.10万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.830 | 5.660 | 5.860 | 5.610 | -0.140 | -2.414% | 37.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.740 | 5.800 | 5.910 | 5.590 | 0.070 | 1.222% | 49.56万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.600 | 5.730 | 5.900 | 5.330 | 0.210 | 3.804% | 70.02万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.100 | 5.520 | 5.520 | 5.040 | 0.500 | 9.960% | 36.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.050 | 5.020 | 5.200 | 4.940 | -0.030 | -0.594% | 43.32万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.890 | 5.050 | 5.080 | 4.660 | 0.220 | 4.555% | 46.05万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.740 | 4.830 | 4.830 | 4.700 | 0.120 | 2.548% | 29.91万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.630 | 4.710 | 4.820 | 4.540 | 0.040 | 0.857% | 41.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.520 | 4.670 | 4.790 | 4.480 | 0.170 | 3.778% | 58.43万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.420 | 4.500 | 4.590 | 4.420 | 0.170 | 3.926% | 42.92万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.360 | 4.330 | 4.430 | 4.290 | -0.060 | -1.367% | 29.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.520 | 4.390 | 4.600 | 4.380 | -0.200 | -4.357% | 53.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.220 | 4.590 | 4.590 | 4.160 | 0.420 | 10.072% | 47.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.110 | 4.170 | 4.190 | 4.080 | 0.070 | 1.707% | 16.27万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.030 | 4.100 | 4.160 | 4.010 | 0.060 | 1.485% | 17.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.200 | 4.040 | 4.200 | 4.000 | -0.150 | -3.580% | 24.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.090 | 4.190 | 4.200 | 4.070 | 0.110 | 2.696% | 16.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.190 | 4.080 | 4.200 | 4.060 | -0.110 | -2.625% | 15.71万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.160 | 4.190 | 4.190 | 4.030 | 0.040 | 0.964% | 25.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.950 | 4.150 | 4.240 | 3.900 | 0.000 | 0.000% | 36.47万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.880 | 3.950 | 4.120 | 3.840 | 0.000 | 0.000% | 22.37万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.870 | 3.810 | 3.890 | 3.790 | 0.000 | 0.000% | 10.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.880 | 3.880 | 3.890 | 3.820 | 0.000 | 0.000% | 13.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.710 | 3.800 | 3.840 | 3.680 | 0.000 | 0.000% | 15.97万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.870 | 3.690 | 3.880 | 3.670 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.850 | 3.870 | 3.910 | 3.770 | 0.000 | 0.000% | 16.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.880 | 3.830 | 3.910 | 3.790 | 0.000 | 0.000% | 14.38万 | 0.00亿 | 0.000% |