梦网科技(002123)股票信息
| 股票代码 | 002123 |
| 股票名称 | 梦网科技 |
| 最新价/元 | 8.44 |
| 涨跌额/元 | 0.77 |
| 涨跌幅/% | 10.04 |
| 买入/元 | 8.44 |
| 卖出/元 | 0.00 |
| 昨收/元 | 7.67 |
| 今开/元 | 8.40 |
| 最高/元 | 8.44 |
| 最低/元 | 8.02 |
| 成交量/手 | 693904.86 |
| 成交额/万 | 57868.04 |
| 股净值/元 | -3.80 |
| 市净率 | 4.13 |
| 总市值/万 | 675538.78 |
| 流通值/万 | 579727.00 |
| 换手率/% | 10.10 |
| 入市日期 | 2007-03-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
梦网科技(002123)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.40 | 8.44 | 0.77 | 10.04 | 693904.86 | 57868.04 | 10.10 |
| 2024-09-27 | 7.26 | 7.67 | 0.40 | 5.50 | 725850.20 | 54566.00 | 10.57 |
| 2024-09-26 | 7.16 | 7.27 | -0.04 | -0.55 | 619002.54 | 44330.43 | 9.01 |
| 2024-09-25 | 7.10 | 7.31 | 0.20 | 2.81 | 806176.59 | 58748.04 | 11.74 |
| 2024-09-24 | 7.20 | 7.11 | -0.24 | -3.27 | 773527.40 | 54359.22 | 11.26 |
| 2024-09-23 | 7.11 | 7.35 | 0.25 | 3.52 | 754903.79 | 55033.03 | 10.99 |
| 2024-09-20 | 6.94 | 7.10 | 0.17 | 2.45 | 703253.81 | 49495.86 | 10.24 |
| 2024-09-19 | 7.11 | 6.93 | -0.16 | -2.26 | 715124.65 | 49553.28 | 10.41 |
| 2024-09-18 | 6.56 | 7.09 | 0.30 | 4.42 | 791075.35 | 54720.42 | 11.52 |
| 2024-09-13 | 6.95 | 6.79 | 0.01 | 0.15 | 1198412.10 | 83714.20 | 17.45 |
| 2024-09-12 | 6.26 | 6.78 | 0.62 | 10.07 | 661856.03 | 43055.78 | 9.64 |
| 2024-09-11 | 6.31 | 6.16 | -0.21 | -3.30 | 355554.72 | 21870.10 | 5.18 |
| 2024-09-10 | 5.98 | 6.37 | 0.39 | 6.52 | 485344.12 | 29997.64 | 7.07 |
| 2024-09-09 | 5.97 | 5.98 | -0.02 | -0.33 | 110554.68 | 6594.80 | 1.61 |
| 2024-09-06 | 6.20 | 6.00 | -0.21 | -3.38 | 135916.00 | 8256.96 | 1.98 |
| 2024-09-05 | 6.02 | 6.21 | 0.19 | 3.16 | 211902.14 | 13082.89 | 3.08 |
| 2024-09-04 | 5.97 | 6.02 | -0.03 | -0.50 | 176779.38 | 10671.89 | 2.57 |
| 2024-09-03 | 5.86 | 6.05 | 0.21 | 3.60 | 207288.00 | 12425.10 | 3.02 |
| 2024-09-02 | 6.06 | 5.84 | -0.22 | -3.63 | 137123.00 | 8144.18 | 2.00 |
| 2024-08-30 | 5.78 | 6.06 | 0.26 | 4.48 | 158260.12 | 9546.31 | 2.30 |
| 2024-08-29 | 5.55 | 5.80 | 0.21 | 3.76 | 106356.01 | 6099.09 | 1.55 |
| 2024-08-28 | 5.55 | 5.59 | 0.03 | 0.54 | 95633.00 | 5319.35 | 1.39 |
| 2024-08-27 | 5.70 | 5.56 | -0.17 | -2.97 | 110558.00 | 6192.00 | 1.61 |
| 2024-08-26 | 5.71 | 5.73 | 0.00 | 0.00 | 96753.00 | 5542.24 | 1.41 |
| 2024-08-23 | 5.64 | 5.73 | 0.07 | 1.24 | 117864.07 | 6708.41 | 1.72 |
| 2024-08-22 | 5.80 | 5.66 | -0.17 | -2.92 | 135741.29 | 7792.86 | 1.98 |
| 2024-08-21 | 5.85 | 5.83 | -0.06 | -1.02 | 82522.00 | 4851.71 | 1.20 |
| 2024-08-20 | 6.06 | 5.89 | -0.16 | -2.65 | 98182.00 | 5849.81 | 1.43 |
| 2024-08-19 | 5.99 | 6.05 | 0.04 | 0.67 | 94088.00 | 5705.24 | 1.37 |
| 2024-08-16 | 6.08 | 6.01 | -0.06 | -0.99 | 86326.86 | 5240.75 | 1.26 |
| 2024-08-15 | 5.90 | 6.07 | 0.16 | 2.71 | 139400.01 | 8427.64 | 2.03 |
| 2024-08-14 | 5.92 | 5.91 | 0.00 | 0.00 | 80758.00 | 4773.27 | 1.18 |
| 2024-08-13 | 5.91 | 5.91 | 0.00 | 0.00 | 74873.42 | 4396.73 | 1.09 |
| 2024-08-12 | 6.05 | 5.91 | -0.12 | -1.99 | 98064.50 | 5824.00 | 1.43 |
| 2024-08-09 | 6.16 | 6.03 | -0.09 | -1.47 | 81185.87 | 4942.37 | 1.18 |
| 2024-08-08 | 6.15 | 6.12 | -0.03 | -0.49 | 124353.19 | 7626.27 | 1.81 |
| 2024-08-07 | 6.10 | 6.15 | 0.05 | 0.82 | 84397.43 | 5195.55 | 1.23 |
| 2024-08-06 | 6.03 | 6.10 | 0.12 | 2.01 | 106363.26 | 6445.57 | 1.55 |
| 2024-08-05 | 6.12 | 5.98 | -0.19 | -3.08 | 130690.76 | 7989.46 | 1.90 |
| 2024-08-02 | 6.28 | 6.17 | -0.14 | -2.22 | 101877.00 | 6351.59 | 1.48 |
| 2024-08-01 | 6.35 | 6.31 | -0.04 | -0.63 | 107569.45 | 6819.16 | 1.57 |
| 2024-07-31 | 6.08 | 6.35 | 0.28 | 4.61 | 138802.86 | 8677.27 | 2.02 |
| 2024-07-30 | 5.98 | 6.07 | 0.08 | 1.34 | 95614.59 | 5777.30 | 1.39 |
| 2024-07-29 | 5.98 | 5.99 | 0.03 | 0.50 | 83024.79 | 4959.19 | 1.21 |
| 2024-07-26 | 5.89 | 5.96 | 0.08 | 1.36 | 77913.05 | 4635.19 | 1.13 |
| 2024-07-25 | 5.85 | 5.88 | 0.02 | 0.34 | 131067.01 | 7663.31 | 1.91 |
| 2024-07-24 | 5.95 | 5.86 | -0.13 | -2.17 | 129375.00 | 7650.10 | 1.88 |
| 2024-07-23 | 6.17 | 5.99 | -0.22 | -3.54 | 105216.01 | 6414.98 | 1.53 |
| 2024-07-22 | 6.19 | 6.21 | 0.09 | 1.47 | 116406.41 | 7197.57 | 1.69 |
| 2024-07-19 | 6.07 | 6.12 | 0.03 | 0.49 | 100773.31 | 6168.72 | 1.47 |
| 2024-07-18 | 6.18 | 6.09 | -0.11 | -1.77 | 133709.99 | 8088.63 | 1.95 |
| 2024-07-17 | 6.29 | 6.20 | -0.09 | -1.43 | 80620.27 | 5025.84 | 1.17 |
| 2024-07-16 | 6.23 | 6.29 | 0.05 | 0.80 | 92767.28 | 5795.68 | 1.35 |
| 2024-07-15 | 6.45 | 6.24 | -0.20 | -3.11 | 133653.82 | 8414.74 | 1.95 |
| 2024-07-12 | 6.46 | 6.44 | -0.04 | -0.62 | 112792.00 | 7297.33 | 1.64 |
| 2024-07-11 | 6.43 | 6.48 | 0.17 | 2.69 | 136422.96 | 8796.19 | 1.99 |
| 2024-07-10 | 6.20 | 6.31 | 0.04 | 0.64 | 152621.33 | 9629.57 | 2.22 |
| 2024-07-09 | 6.24 | 6.27 | 0.00 | 0.00 | 134953.69 | 8410.78 | 1.96 |
| 2024-07-08 | 6.53 | 6.27 | -0.27 | -4.13 | 122769.50 | 7783.24 | 1.79 |
| 2024-07-05 | 6.44 | 6.54 | 0.12 | 1.87 | 123428.36 | 7992.40 | 1.80 |
| 2024-07-04 | 6.65 | 6.42 | -0.24 | -3.60 | 182674.33 | 11861.02 | 2.66 |
| 2024-07-03 | 6.79 | 6.66 | -0.10 | -1.48 | 135517.42 | 9061.37 | 1.97 |
| 2024-07-02 | 6.78 | 6.76 | -0.01 | -0.15 | 210981.00 | 14415.87 | 3.07 |
| 2024-07-01 | 7.05 | 6.77 | -0.26 | -3.70 | 219383.00 | 14702.46 | 3.19 |
| 2024-06-28 | 7.02 | 7.03 | -0.01 | -0.14 | 116208.00 | 8291.87 | 1.69 |
| 2024-06-27 | 7.18 | 7.04 | -0.13 | -1.81 | 116036.35 | 8257.75 | 1.69 |
| 2024-06-26 | 6.72 | 7.17 | 0.46 | 6.86 | 167952.17 | 11609.26 | 2.45 |
| 2024-06-25 | 6.89 | 6.71 | -0.17 | -2.47 | 121678.00 | 8236.33 | 1.77 |
| 2024-06-24 | 7.11 | 6.88 | -0.33 | -4.58 | 144020.01 | 10040.94 | 2.10 |
| 2024-06-21 | 7.26 | 7.21 | -0.07 | -0.96 | 87987.00 | 6359.51 | 1.28 |
| 2024-06-20 | 7.55 | 7.28 | -0.32 | -4.21 | 117459.81 | 8690.18 | 1.71 |
| 2024-06-19 | 7.77 | 7.60 | -0.14 | -1.81 | 82286.71 | 6314.45 | 1.20 |
| 2024-06-18 | 7.70 | 7.74 | 0.07 | 0.91 | 89530.17 | 6924.30 | 1.30 |
| 2024-06-17 | 7.72 | 7.67 | -0.11 | -1.41 | 104193.37 | 8036.14 | 1.52 |
| 2024-06-14 | 7.60 | 7.78 | 0.06 | 0.78 | 156968.29 | 12148.22 | 2.29 |
| 2024-06-13 | 7.54 | 7.72 | 0.18 | 2.39 | 216792.63 | 16925.83 | 3.16 |
| 2024-06-12 | 7.50 | 7.54 | 0.09 | 1.21 | 113961.00 | 8627.55 | 1.66 |
| 2024-06-11 | 7.35 | 7.45 | 0.11 | 1.50 | 156203.00 | 11522.57 | 2.27 |
| 2024-06-07 | 7.12 | 7.34 | 0.29 | 4.11 | 190964.00 | 13878.41 | 2.78 |
| 2024-06-06 | 7.66 | 7.05 | -0.61 | -7.96 | 322399.40 | 23206.75 | 4.69 |
| 2024-06-05 | 7.69 | 7.66 | -0.02 | -0.26 | 109533.90 | 8489.35 | 1.59 |
| 2024-06-04 | 7.82 | 7.68 | -0.15 | -1.92 | 127995.00 | 9816.27 | 1.86 |
| 2024-06-03 | 8.03 | 7.83 | -0.28 | -3.45 | 169968.50 | 13447.01 | 2.47 |
| 2024-05-31 | 7.87 | 8.11 | 0.33 | 4.24 | 184742.68 | 14873.34 | 2.69 |
| 2024-05-30 | 7.80 | 7.78 | 0.01 | 0.13 | 105219.00 | 8183.82 | 1.53 |
| 2024-05-29 | 7.84 | 7.77 | -0.09 | -1.15 | 133455.11 | 10427.54 | 1.94 |
| 2024-05-28 | 7.91 | 7.86 | -0.13 | -1.63 | 117046.55 | 9252.92 | 1.70 |
| 2024-05-27 | 8.10 | 7.99 | -0.11 | -1.36 | 172624.07 | 13677.43 | 2.51 |
| 2024-05-24 | 8.28 | 8.10 | -0.20 | -2.41 | 180147.35 | 14740.44 | 2.62 |
| 2024-05-23 | 8.54 | 8.30 | -0.24 | -2.81 | 269082.21 | 22821.55 | 3.92 |
| 2024-05-22 | 7.97 | 8.54 | 0.55 | 6.88 | 401178.84 | 33768.90 | 5.84 |
| 2024-05-21 | 8.09 | 7.99 | -0.11 | -1.36 | 121449.00 | 9729.00 | 1.77 |
| 2024-05-20 | 8.19 | 8.10 | -0.08 | -0.98 | 123918.04 | 10087.57 | 1.80 |
| 2024-05-17 | 8.05 | 8.18 | 0.13 | 1.62 | 138075.00 | 11247.01 | 2.01 |
| 2024-05-16 | 8.00 | 8.05 | 0.05 | 0.63 | 117751.54 | 9542.12 | 1.71 |
| 2024-05-15 | 8.03 | 8.00 | -0.11 | -1.36 | 126750.91 | 10288.97 | 1.85 |
| 2024-05-14 | 7.86 | 8.11 | 0.10 | 1.25 | 129407.26 | 10426.95 | 1.88 |
| 2024-05-13 | 8.04 | 8.01 | -0.16 | -1.96 | 170107.52 | 13693.82 | 2.48 |
| 2024-05-10 | 8.40 | 8.17 | -0.24 | -2.85 | 144248.06 | 11875.31 | 2.10 |
| 2024-05-09 | 8.44 | 8.41 | 0.07 | 0.84 | 126452.00 | 10654.39 | 1.84 |
日K线
周K线
月K线
