梦洁股份
sz002397 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.55
涨跌幅
-2.20%
成交量
13,560,300 股
成交额
48,694,192 元
换手率
2.09%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.64 | 3.55 | 3.68 | 3.53 | -2.20% | 13,560,300 | 48,694,192 | 2.09 |
| 2026-10-13 | 3.54 | 3.63 | 3.65 | 3.48 | +1.97% | 14,911,700 | 53,301,280 | 2.30 |
| 2026-10-12 | 3.64 | 3.56 | 3.67 | 3.55 | -2.47% | 12,426,300 | 44,730,084 | 1.92 |
| 2026-10-09 | 3.58 | 3.65 | 3.68 | 3.48 | +1.96% | 15,192,500 | 54,347,196 | 2.34 |
| 2026-10-08 | 3.59 | 3.58 | 3.67 | 3.56 | -0.28% | 10,200,300 | 36,815,336 | 1.57 |
| 2026-09-30 | 3.63 | 3.59 | 3.63 | 3.53 | -0.83% | 10,652,900 | 38,078,572 | 1.64 |
| 2026-09-29 | 3.55 | 3.62 | 3.66 | 3.54 | +1.40% | 12,890,000 | 46,668,184 | 1.99 |
| 2026-09-28 | 3.62 | 3.57 | 3.66 | 3.55 | -1.38% | 11,260,200 | 40,379,060 | 1.74 |
| 2026-09-24 | 3.61 | 3.62 | 3.66 | 3.58 | +0.28% | 12,592,600 | 45,671,804 | 1.94 |
| 2026-09-23 | 3.63 | 3.61 | 3.66 | 3.59 | -1.10% | 11,151,700 | 40,340,352 | 1.72 |
| 2026-09-22 | 3.73 | 3.65 | 3.75 | 3.63 | -2.14% | 18,355,900 | 67,185,488 | 2.83 |
| 2026-09-21 | 3.68 | 3.73 | 3.75 | 3.66 | +0.81% | 14,194,800 | 52,756,200 | 2.19 |
| 2026-09-18 | 3.75 | 3.70 | 3.78 | 3.67 | -0.54% | 12,499,100 | 46,491,668 | 1.93 |
| 2026-09-17 | 3.61 | 3.72 | 3.75 | 3.54 | +3.33% | 17,593,200 | 64,358,452 | 2.71 |
| 2026-09-16 | 3.54 | 3.60 | 3.62 | 3.50 | +1.69% | 15,710,800 | 56,203,888 | 2.42 |
| 2026-09-15 | 3.74 | 3.54 | 3.74 | 3.52 | -4.58% | 18,720,100 | 67,421,576 | 2.89 |
| 2026-09-14 | 3.71 | 3.71 | 3.77 | 3.67 | -0.54% | 13,807,200 | 51,384,752 | 2.13 |
| 2026-09-11 | 3.80 | 3.73 | 3.85 | 3.67 | -3.62% | 21,353,300 | 79,616,280 | 3.29 |
| 2026-09-10 | 3.93 | 3.87 | 3.94 | 3.83 | -2.03% | 15,170,400 | 59,142,508 | 2.34 |
| 2026-09-09 | 3.88 | 3.95 | 3.96 | 3.87 | +1.02% | 16,110,300 | 63,234,948 | 2.49 |
| 2026-09-08 | 3.89 | 3.91 | 3.93 | 3.86 | +0.26% | 18,441,700 | 71,692,120 | 2.84 |
| 2026-09-07 | 3.90 | 3.90 | 3.93 | 3.81 | +0.00% | 24,108,900 | 93,521,368 | 3.72 |
| 2026-09-04 | 3.80 | 3.90 | 3.97 | 3.75 | +3.17% | 28,257,200 | 109,469,184 | 4.36 |
| 2026-09-03 | 3.78 | 3.78 | 3.90 | 3.75 | +0.80% | 23,820,400 | 90,978,256 | 3.67 |
| 2026-09-02 | 3.73 | 3.75 | 3.80 | 3.63 | -0.27% | 19,651,800 | 73,414,816 | 3.03 |
| 2026-09-01 | 3.66 | 3.76 | 3.80 | 3.65 | +3.01% | 19,305,200 | 71,979,992 | 2.98 |
| 2026-08-31 | 3.66 | 3.65 | 3.70 | 3.61 | -0.82% | 18,020,200 | 65,941,304 | 2.78 |
| 2026-08-28 | 3.62 | 3.68 | 3.70 | 3.59 | +2.22% | 14,895,700 | 54,515,244 | 2.30 |
| 2026-08-27 | 3.63 | 3.60 | 3.65 | 3.60 | -0.83% | 13,308,800 | 48,145,792 | 2.05 |
| 2026-08-26 | 3.64 | 3.63 | 3.66 | 3.59 | +0.28% | 14,782,800 | 53,652,328 | 2.28 |
需要全历史数据与程序化访问？
查看 梦洁股份 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002397 获取全部历史日线。