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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.44 | 26.94 | 25.45 | 26.38 | -0.26% | 19.95 | 7.44% |
| 2025-08-18 | 24.06 | 27.13 | 24.06 | 26.45 | +16.98% | 37.11 | 13.81% |
| 2025-08-15 | 22.20 | 22.88 | 22.08 | 22.61 | +1.71% | 5.48 | 2.38% |
| 2025-08-14 | 22.77 | 22.80 | 22.12 | 22.23 | -1.90% | 5.48 | 2.39% |
| 2025-08-13 | 22.30 | 22.93 | 22.18 | 22.66 | +1.93% | 7.98 | 3.45% |
| 2025-08-12 | 22.43 | 22.61 | 22.20 | 22.23 | -1.11% | 4.03 | 1.77% |
| 2025-08-11 | 21.73 | 22.90 | 21.69 | 22.48 | +3.50% | 7.64 | 3.34% |
| 2025-08-08 | 21.97 | 21.99 | 21.68 | 21.72 | -1.36% | 3.29 | 1.48% |
| 2025-08-07 | 22.12 | 22.18 | 21.94 | 22.02 | -0.45% | 2.94 | 1.31% |
| 2025-08-06 | 22.17 | 22.19 | 21.92 | 22.12 | -0.05% | 2.77 | 1.23% |
| 2025-08-05 | 21.98 | 22.14 | 21.93 | 22.13 | +0.68% | 3.22 | 1.43% |
| 2025-08-04 | 21.85 | 22.02 | 21.72 | 21.98 | -0.09% | 2.75 | 1.23% |
| 2025-08-01 | 22.25 | 22.27 | 21.74 | 22.00 | -0.14% | 3.55 | 1.58% |
| 2025-07-31 | 22.46 | 22.46 | 21.95 | 22.03 | -1.91% | 4.34 | 1.91% |
| 2025-07-30 | 22.47 | 22.84 | 22.22 | 22.46 | -0.18% | 4.76 | 2.07% |
| 2025-07-29 | 22.47 | 22.54 | 22.23 | 22.50 | -0.31% | 3.30 | 1.44% |
| 2025-07-28 | 22.59 | 22.63 | 22.35 | 22.57 | +0.13% | 3.39 | 1.47% |
| 2025-07-25 | 22.68 | 22.93 | 22.48 | 22.54 | -0.49% | 5.32 | 2.30% |
| 2025-07-24 | 22.00 | 22.65 | 21.96 | 22.65 | +3.05% | 6.00 | 2.63% |
| 2025-07-23 | 22.20 | 22.46 | 21.95 | 21.98 | -0.77% | 5.00 | 2.21% |