芒果超媒 sz.300413
18.19
-1.25%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.48 | 18.58 | 18.04 | 18.19 | -1.25% | 2.85 | 1.54% |
| 2026-05-21 | 18.92 | 19.06 | 18.42 | 18.42 | -2.07% | 3.17 | 1.65% |
| 2026-05-20 | 19.30 | 19.30 | 18.74 | 18.81 | -2.94% | 2.93 | 1.52% |
| 2026-05-19 | 19.03 | 19.53 | 19.03 | 19.38 | +1.52% | 2.59 | 1.31% |
| 2026-05-18 | 19.18 | 19.31 | 18.94 | 19.09 | -1.24% | 2.46 | 1.26% |
| 2026-05-15 | 19.41 | 19.68 | 19.19 | 19.33 | -0.36% | 2.83 | 1.42% |
| 2026-05-14 | 20.13 | 20.28 | 19.39 | 19.40 | -3.00% | 3.55 | 1.77% |
| 2026-05-13 | 19.89 | 20.02 | 19.73 | 20.00 | +0.45% | 2.72 | 1.34% |
| 2026-05-12 | 20.18 | 20.21 | 19.78 | 19.91 | -1.53% | 2.80 | 1.37% |
| 2026-05-11 | 20.50 | 20.50 | 20.07 | 20.22 | 0.00% | 3.26 | 1.58% |
| 2026-05-08 | 19.96 | 20.42 | 19.96 | 20.22 | +0.75% | 3.50 | 1.69% |
| 2026-05-07 | 19.85 | 20.07 | 19.61 | 20.07 | +1.52% | 3.74 | 1.84% |
| 2026-05-06 | 19.58 | 19.92 | 19.50 | 19.77 | +1.70% | 2.77 | 1.37% |
| 2026-04-30 | 19.77 | 19.83 | 19.37 | 19.44 | -1.92% | 4.03 | 2.02% |
| 2026-04-29 | 19.44 | 19.90 | 19.44 | 19.82 | +1.43% | 2.58 | 1.28% |
| 2026-04-28 | 20.28 | 20.39 | 19.40 | 19.54 | -3.93% | 5.44 | 2.69% |
| 2026-04-27 | 20.18 | 20.51 | 19.97 | 20.34 | -1.36% | 4.09 | 1.98% |
| 2026-04-24 | 20.90 | 20.90 | 20.39 | 20.62 | -1.81% | 3.25 | 1.54% |
| 2026-04-23 | 21.05 | 21.37 | 21.00 | 21.00 | -0.33% | 3.56 | 1.65% |
| 2026-04-22 | 21.06 | 21.10 | 20.92 | 21.07 | -0.33% | 2.43 | 1.13% |