梦天家居（603216）历史行情

以下为梦天家居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
2026-10-20	24.970	23.940	25.200	23.530	-1.020	-4.087%	691.16万	1.69亿	3.104%
2026-10-19	24.880	24.960	26.000	24.400	0.020	0.080%	8.88万	0.00亿	0.000%
2026-10-16	25.060	24.940	25.900	24.440	0.220	0.890%	9.74万	0.00亿	0.000%
2026-10-15	25.000	24.720	26.800	24.660	-1.480	-5.649%	11.27万	0.00亿	0.000%
2026-10-14	24.680	26.200	27.000	24.370	1.320	5.305%	15.65万	0.00亿	0.000%
2026-10-13	24.320	24.880	26.900	23.710	0.430	1.759%	14.70万	0.00亿	0.000%
2026-10-12	24.100	24.450	24.680	23.660	0.350	1.452%	10.77万	0.00亿	0.000%
2026-10-09	21.950	24.100	24.100	21.200	2.190	9.995%	8.90万	0.00亿	0.000%
2026-10-08	21.240	21.910	23.060	21.240	0.530	2.479%	6.94万	0.00亿	0.000%
2026-10-07	21.730	21.380	22.110	21.380	-0.320	-1.475%	424.61万	0.92亿	1.907%
2026-10-06	21.730	21.380	22.110	21.380	-0.320	-1.475%	424.61万	0.92亿	1.907%
2026-10-05	21.730	21.380	22.110	21.380	-0.320	-1.475%	424.61万	0.92亿	1.907%
2026-10-02	21.730	21.380	22.110	21.380	-0.320	-1.475%	424.61万	0.92亿	1.907%
2026-10-01	21.730	21.380	22.110	21.380	-0.320	-1.475%	424.61万	0.92亿	1.907%
2026-09-30	21.730	21.380	22.110	21.380	-0.320	-1.475%	4.25万	0.00亿	0.000%
2026-09-29	21.810	21.700	22.240	21.580	-0.180	-0.823%	5.21万	0.00亿	0.000%
2026-09-28	23.320	21.880	23.380	21.790	-1.440	-6.175%	9.48万	0.00亿	0.000%
2026-09-27	24.030	23.320	25.220	23.300	-0.210	-0.892%	1,492.19万	3.61亿	6.701%
2026-09-24	24.030	23.320	25.220	23.300	-0.210	-0.892%	14.92万	0.00亿	0.000%
2026-09-23	23.500	23.530	24.500	23.260	0.780	3.429%	18.65万	0.00亿	0.000%
2026-09-22	20.890	22.750	22.750	20.770	2.070	10.010%	9.48万	0.00亿	0.000%
2026-09-21	19.950	20.680	21.250	19.810	0.530	2.630%	6.17万	0.00亿	0.000%
2026-09-18	19.910	20.150	20.670	19.850	0.150	0.750%	5.77万	0.00亿	0.000%
2026-09-17	21.380	20.000	21.420	19.970	-1.430	-6.673%	8.14万	0.00亿	0.000%
2026-09-16	21.500	21.430	21.840	21.080	-0.550	-2.502%	6.03万	0.00亿	0.000%
2026-09-15	22.580	21.980	23.030	21.980	-1.070	-4.642%	7.99万	0.00亿	0.000%
2026-09-14	22.800	23.050	23.880	21.940	0.330	1.452%	11.07万	0.00亿	0.000%
2026-09-11	24.100	22.720	24.200	22.500	-1.380	-5.726%	13.01万	0.00亿	0.000%
2026-09-10	22.490	24.100	25.020	21.550	1.290	5.655%	19.36万	0.00亿	0.000%
2026-09-09	21.540	22.810	23.600	20.930	1.050	4.825%	15.64万	0.00亿	0.000%
2026-09-08	22.290	21.760	22.660	21.500	-0.400	-1.805%	10.33万	0.00亿	0.000%
2026-09-07	21.990	22.160	22.530	21.600	0.060	0.271%	10.24万	0.00亿	0.000%
2026-09-04	23.220	22.100	23.260	21.750	-1.080	-4.659%	12.38万	0.00亿	0.000%
2026-09-03	24.090	23.180	24.480	23.080	-0.910	-3.778%	14.96万	0.00亿	0.000%
2026-09-02	21.900	24.090	24.090	21.470	2.190	10.000%	11.30万	0.00亿	0.000%
2026-09-01	23.000	21.900	23.480	21.820	-0.750	-3.311%	13.43万	0.00亿	0.000%
2026-08-31	20.780	22.650	22.650	20.520	2.060	10.005%	7.33万	0.00亿	0.000%
2026-08-28	20.490	20.590	20.900	20.300	0.000	0.000%	2.38万	0.00亿	0.000%
2026-08-27	20.650	20.590	20.800	20.260	-0.120	-0.579%	2.34万	0.00亿	0.000%
2026-08-26	20.920	20.710	21.260	20.710	-0.210	-1.004%	2.11万	0.00亿	0.000%
2026-08-25	20.190	20.920	21.000	20.150	0.370	1.800%	2.46万	0.00亿	0.000%
2026-08-24	21.070	20.550	21.270	20.310	-0.510	-2.422%	3.08万	0.00亿	0.000%
2026-08-21	21.070	21.060	21.280	20.490	-0.080	-0.378%	5.14万	0.00亿	0.000%
2026-08-20	20.050	21.140	21.330	19.830	1.350	6.822%	4.95万	0.00亿	0.000%
2026-08-19	21.000	19.790	21.300	19.700	-1.640	-7.653%	5.02万	0.00亿	0.000%
2026-08-18	21.350	21.430	21.800	20.920	0.550	2.634%	5.81万	0.00亿	0.000%
2026-08-17	20.880	20.880	20.960	20.260	0.310	1.507%	2.94万	0.00亿	0.000%
2026-08-14	20.850	20.570	20.950	20.420	-0.280	-1.343%	2.22万	0.00亿	0.000%
2026-08-13	21.200	20.850	21.550	20.850	-0.350	-1.651%	2.60万	0.00亿	0.000%
2026-08-12	20.700	21.200	21.440	20.570	0.400	1.923%	3.25万	0.00亿	0.000%
2026-08-11	21.360	20.800	21.360	20.700	-0.560	-2.622%	3.75万	0.00亿	0.000%
2026-08-10	20.880	21.360	21.840	20.720	0.710	3.438%	5.12万	0.00亿	0.000%
2026-08-07	21.000	20.650	21.190	20.230	-0.400	-1.900%	4.46万	0.00亿	0.000%
2026-08-06	20.880	21.050	21.540	20.430	0.090	0.429%	4.58万	0.00亿	0.000%
2026-08-05	20.420	20.960	21.150	20.220	0.730	3.609%	4.35万	0.00亿	0.000%
2026-08-04	19.750	20.230	20.410	19.750	0.480	2.430%	2.98万	0.00亿	0.000%
2026-08-03	20.550	19.750	20.600	19.510	-0.400	-1.985%	3.76万	0.00亿	0.000%
2026-07-31	19.320	20.150	20.900	19.290	0.940	4.893%	5.18万	0.00亿	0.000%
2026-07-30	19.770	19.210	20.100	18.580	-0.830	-4.142%	4.63万	0.00亿	0.000%
2026-07-29	20.050	20.040	20.480	19.580	-0.010	-0.050%	5.03万	0.00亿	0.000%
2026-07-28	18.960	20.050	20.320	18.950	0.750	3.886%	3.90万	0.00亿	0.000%
2026-07-27	18.500	19.300	19.440	18.370	0.700	3.763%	2.87万	0.00亿	0.000%
2026-07-24	18.370	18.600	18.900	18.330	-0.210	-1.116%	2.78万	0.00亿	0.000%
2026-07-23	18.130	18.810	18.830	18.060	0.460	2.507%	3.06万	0.00亿	0.000%
2026-07-22	18.260	18.350	18.860	18.040	-0.030	-0.163%	3.69万	0.00亿	0.000%
2026-07-21	18.620	18.380	19.160	17.290	-0.190	-1.023%	6.70万	0.00亿	0.000%
2026-07-20	19.600	18.570	19.990	18.180	-0.910	-4.671%	5.79万	0.00亿	0.000%
2026-07-17	19.990	19.480	20.800	19.350	-0.510	-2.551%	5.08万	0.00亿	0.000%
2026-07-16	19.800	19.990	20.640	19.670	0.070	0.351%	2.53万	0.00亿	0.000%
2026-07-15	19.600	19.920	20.250	19.370	0.320	1.633%	2.33万	0.00亿	0.000%
2026-07-14	19.580	19.600	19.790	19.180	0.000	0.000%	2.55万	0.00亿	0.000%
2026-07-13	19.810	19.600	20.270	19.510	-0.760	-3.733%	2.29万	0.00亿	0.000%
2026-07-10	19.850	20.360	20.720	19.660	0.370	1.851%	3.01万	0.00亿	0.000%
2026-07-09	19.580	19.990	20.110	19.400	-0.010	-0.050%	2.01万	0.00亿	0.000%
2026-07-08	20.360	20.000	20.360	19.880	-0.360	-1.768%	1.72万	0.00亿	0.000%
2026-07-07	21.390	20.360	21.500	20.260	-0.890	-4.188%	1.93万	0.00亿	0.000%
2026-07-06	21.420	21.250	22.020	21.240	-0.320	-1.484%	2.68万	0.00亿	0.000%
2026-07-03	21.020	21.570	21.880	20.830	0.580	2.763%	2.69万	0.00亿	0.000%
2026-07-02	20.950	20.990	21.500	20.600	0.010	0.048%	2.03万	0.00亿	0.000%
2026-07-01	20.760	20.980	21.370	20.440	0.410	1.993%	2.97万	0.00亿	0.000%
2026-06-30	20.650	20.570	20.760	20.200	-0.080	-0.387%	2.28万	0.00亿	0.000%
2026-06-29	20.650	20.650	20.960	20.150	-0.100	-0.482%	3.58万	0.00亿	0.000%
2026-06-26	21.480	20.750	21.690	20.570	-1.110	-5.078%	4.71万	0.00亿	0.000%
2026-06-25	21.480	21.860	22.760	21.210	0.370	1.722%	3.75万	0.00亿	0.000%
2026-06-24	22.240	21.490	22.710	21.300	-0.990	-4.404%	2.90万	0.00亿	0.000%
2026-06-23	22.070	22.480	22.850	21.880	0.380	1.719%	2.83万	0.00亿	0.000%
2026-06-22	22.180	22.100	22.590	21.710	-0.080	-0.361%	3.45万	0.00亿	0.000%
2026-06-18	21.750	22.180	23.100	21.460	0.430	1.977%	4.62万	0.00亿	0.000%
2026-06-17	22.500	21.750	22.500	21.610	-0.800	-3.548%	2.68万	0.00亿	0.000%
2026-06-16	22.800	22.550	22.890	22.340	-0.140	-0.617%	3.08万	0.00亿	0.000%
2026-06-15	22.390	22.690	23.120	22.270	0.020	0.088%	4.41万	0.00亿	0.000%
2026-06-12	22.550	22.670	22.850	21.960	0.520	2.348%	3.85万	0.00亿	0.000%
2026-06-11	22.690	22.150	22.970	21.880	-0.560	-2.466%	3.25万	0.00亿	0.000%
2026-06-10	22.590	22.710	23.190	22.400	-0.090	-0.395%	3.57万	0.00亿	0.000%
2026-06-09	24.030	22.800	24.200	22.590	-1.230	-5.119%	4.77万	0.00亿	0.000%
2026-06-08	22.800	24.030	25.540	22.800	0.660	2.824%	7.91万	0.00亿	0.000%
2026-06-05	23.060	23.370	23.760	22.680	0.310	1.344%	3.05万	0.00亿	0.000%
2026-06-04	23.420	23.060	23.580	22.850	-0.590	-2.495%	2.83万	0.00亿	0.000%
2026-06-03	24.230	23.650	24.230	23.440	-0.440	-1.826%	2.54万	0.00亿	0.000%
2026-06-02	24.590	24.090	24.720	23.840	-0.550	-2.232%	2.35万	0.00亿	0.000%
2026-06-01	24.300	24.640	24.950	24.050	0.340	1.399%	2.55万	0.00亿	0.000%
2026-05-29	25.100	24.300	25.100	24.030	-0.500	-2.016%	2.23万	0.00亿	0.000%
2026-05-28	24.700	24.800	25.100	24.450	0.080	0.324%	2.52万	0.00亿	0.000%
2026-05-27	25.350	24.720	25.480	24.510	-0.630	-2.485%	3.09万	0.00亿	0.000%
2026-05-26	25.550	25.350	26.350	25.100	-0.360	-1.400%	3.51万	0.00亿	0.000%
2026-05-25	25.900	25.710	26.270	25.200	-0.200	-0.772%	6.61万	0.00亿	0.000%
2026-05-22	28.000	25.910	28.190	24.930	-1.800	-6.496%	13.27万	0.00亿	0.000%
2026-05-21	27.200	27.710	30.220	27.180	0.260	0.947%	15.84万	0.00亿	0.000%
2026-05-20	27.460	27.450	27.980	26.650	-0.010	-0.036%	3.31万	0.00亿	0.000%
2026-05-19	28.500	27.460	28.500	26.920	-1.070	-3.750%	3.48万	0.00亿	0.000%
2026-05-18	27.380	28.530	28.640	27.130	0.780	2.811%	4.81万	0.00亿	0.000%
2026-05-15	28.600	27.750	29.000	27.420	-0.820	-2.870%	6.09万	0.00亿	0.000%
2026-05-14	31.620	28.570	31.680	28.570	-3.200	-10.072%	9.18万	0.00亿	0.000%
2026-05-13	29.300	31.770	31.770	29.060	2.910	10.083%	7.99万	0.00亿	0.000%
2026-05-12	29.640	28.860	30.000	28.720	-0.900	-3.024%	4.43万	0.00亿	0.000%
2026-05-11	30.280	29.760	30.500	29.690	-0.260	-0.866%	4.32万	0.00亿	0.000%
2026-05-08	29.360	30.020	31.780	29.360	0.390	1.316%	7.66万	0.00亿	0.000%
2026-05-07	29.560	29.630	29.900	29.430	-0.070	-0.236%	2.05万	0.00亿	0.000%
2026-05-06	29.430	29.700	29.890	29.150	0.300	1.020%	2.40万	0.00亿	0.000%
2026-04-30	29.420	29.400	29.750	29.050	0.020	0.068%	1.70万	0.00亿	0.000%
2026-04-29	28.860	29.380	29.880	28.860	0.130	0.444%	2.00万	0.00亿	0.000%
2026-04-28	29.800	29.250	29.800	28.900	-0.540	-1.813%	2.28万	0.00亿	0.000%
2026-04-27	29.220	29.790	30.030	28.490	0.570	1.951%	3.47万	0.00亿	0.000%
2026-04-24	29.230	29.220	29.480	28.630	-0.190	-0.646%	3.35万	0.00亿	0.000%
2026-04-23	30.250	29.410	30.250	29.200	-1.010	-3.320%	4.08万	0.00亿	0.000%
2026-04-22	30.570	30.420	30.890	30.110	0.000	0.000%	3.57万	0.00亿	0.000%
2026-04-21	30.400	30.590	31.250	30.200	-0.120	-0.391%	4.07万	0.00亿	0.000%
2026-04-20	30.390	30.710	31.290	29.920	0.000	0.000%	6.35万	0.00亿	0.000%
2026-04-17	30.600	30.100	30.600	29.600	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-16	32.300	30.670	32.300	30.220	-2.300	-6.980%	11.84万	3.66亿	5.320%
2026-04-15	30.060	32.970	32.970	29.700	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-14	30.770	29.950	30.790	29.430	-0.970	-3.137%	8.00万	0.00亿	0.000%
2026-04-13	33.450	30.920	33.450	30.830	0.000	0.000%	10.35万	0.00亿	0.000%
2026-04-10	36.320	33.430	37.000	33.170	0.000	0.000%	12.64万	0.00亿	0.000%
2026-04-09	33.130	36.320	36.320	32.300	0.000	0.000%	5.86万	0.00亿	0.000%
2026-04-08	31.980	33.000	33.170	31.980	0.000	0.000%	2.77万	0.00亿	0.000%
2026-04-07	31.190	31.490	31.950	30.900	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-03	31.780	31.480	31.980	31.150	0.000	0.000%	1.53万	0.00亿	0.000%
2026-04-02	32.600	31.740	32.600	31.520	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-01	32.420	32.500	32.650	31.800	0.000	0.000%	1.86万	0.00亿	0.000%