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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.04 | 21.37 | 20.95 | 21.36 | +1.84% | 3.00 | 1.37% |
| 2025-06-23 | 20.78 | 21.08 | 20.72 | 20.97 | +0.24% | 2.12 | 0.98% |
| 2025-06-20 | 21.13 | 21.20 | 20.79 | 20.92 | -0.75% | 2.44 | 1.13% |
| 2025-06-19 | 21.28 | 21.41 | 20.99 | 21.08 | -1.11% | 3.02 | 1.38% |
| 2025-06-18 | 21.79 | 21.85 | 21.18 | 21.32 | -2.45% | 3.94 | 1.78% |
| 2025-06-17 | 22.09 | 22.12 | 21.79 | 21.85 | -1.25% | 2.70 | 1.20% |
| 2025-06-16 | 21.68 | 22.55 | 21.67 | 22.13 | +1.36% | 4.05 | 1.76% |
| 2025-06-13 | 22.30 | 22.32 | 21.80 | 21.83 | -2.48% | 3.15 | 1.39% |
| 2025-06-12 | 22.22 | 22.64 | 22.08 | 22.39 | +0.35% | 3.23 | 1.40% |
| 2025-06-11 | 22.12 | 22.45 | 22.10 | 22.31 | +0.81% | 2.49 | 1.08% |
| 2025-06-10 | 22.37 | 22.49 | 21.90 | 22.13 | -1.41% | 2.86 | 1.25% |
| 2025-06-09 | 22.19 | 22.55 | 22.10 | 22.45 | +1.75% | 3.13 | 1.35% |
| 2025-06-06 | 22.31 | 22.33 | 21.87 | 22.06 | -0.98% | 2.70 | 1.18% |
| 2025-06-05 | 22.07 | 22.34 | 22.02 | 22.28 | +0.63% | 1.92 | 0.84% |
| 2025-06-04 | 22.10 | 22.24 | 22.03 | 22.14 | +0.22% | 1.93 | 0.84% |
| 2025-06-03 | 21.97 | 22.36 | 21.90 | 22.09 | -0.18% | 1.98 | 0.87% |
| 2025-05-30 | 22.27 | 22.28 | 21.92 | 22.13 | -1.06% | 2.35 | 1.03% |
| 2025-05-29 | 21.93 | 22.38 | 21.79 | 22.37 | +2.73% | 3.16 | 1.38% |
| 2025-05-28 | 22.04 | 22.15 | 21.73 | 21.77 | -1.21% | 2.35 | 1.04% |
| 2025-05-27 | 22.12 | 22.22 | 21.89 | 22.04 | -0.58% | 2.00 | 0.88% |