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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.05 | 22.20 | 21.88 | 22.15 | +0.45% | 4.00 | 1.77% |
| 2025-07-21 | 21.70 | 22.07 | 21.64 | 22.05 | +1.38% | 4.39 | 1.96% |
| 2025-07-18 | 21.85 | 22.03 | 21.65 | 21.75 | -0.37% | 3.93 | 1.76% |
| 2025-07-17 | 21.67 | 21.87 | 21.45 | 21.83 | +0.83% | 4.31 | 1.95% |
| 2025-07-16 | 21.25 | 22.18 | 21.25 | 21.65 | +2.36% | 7.11 | 3.19% |
| 2025-07-15 | 21.42 | 21.48 | 20.99 | 21.15 | -1.20% | 3.49 | 1.60% |
| 2025-07-14 | 21.87 | 21.87 | 21.35 | 21.41 | -1.37% | 4.09 | 1.84% |
| 2025-07-11 | 21.48 | 21.87 | 21.37 | 21.70 | +0.97% | 4.50 | 2.01% |
| 2025-07-10 | 21.36 | 21.53 | 21.24 | 21.50 | +0.37% | 3.34 | 1.51% |
| 2025-07-09 | 21.25 | 21.65 | 21.19 | 21.42 | +0.84% | 4.66 | 2.11% |
| 2025-07-08 | 20.91 | 21.33 | 20.90 | 21.24 | +1.56% | 3.56 | 1.63% |
| 2025-07-07 | 20.99 | 21.08 | 20.89 | 20.91 | -0.52% | 2.16 | 1.00% |
| 2025-07-04 | 21.38 | 21.38 | 20.98 | 21.02 | -1.67% | 3.90 | 1.79% |
| 2025-07-03 | 21.26 | 21.40 | 21.24 | 21.38 | +0.61% | 1.99 | 0.90% |
| 2025-07-02 | 21.37 | 21.40 | 21.16 | 21.25 | -0.60% | 2.08 | 0.95% |
| 2025-07-01 | 21.63 | 21.65 | 21.26 | 21.38 | -1.01% | 2.71 | 1.23% |
| 2025-06-30 | 21.29 | 21.63 | 21.28 | 21.60 | +1.49% | 3.09 | 1.39% |
| 2025-06-27 | 21.33 | 21.44 | 21.13 | 21.28 | 0.00% | 2.84 | 1.29% |
| 2025-06-26 | 21.53 | 21.55 | 21.24 | 21.28 | -1.24% | 3.05 | 1.39% |
| 2025-06-25 | 21.34 | 21.56 | 21.15 | 21.55 | +0.88% | 3.50 | 1.59% |