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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.53 | 22.53 | 21.69 | 22.17 | -1.19% | 4.18 | 1.83% |
| 2025-05-23 | 22.66 | 22.83 | 22.42 | 22.44 | -1.31% | 2.20 | 0.94% |
| 2025-05-22 | 23.02 | 23.06 | 22.65 | 22.73 | -1.33% | 2.26 | 0.96% |
| 2025-05-21 | 23.20 | 23.24 | 23.03 | 23.04 | -0.68% | 2.18 | 0.92% |
| 2025-05-20 | 23.16 | 23.43 | 22.87 | 23.20 | -0.47% | 3.77 | 1.58% |
| 2025-05-19 | 23.51 | 23.61 | 22.72 | 23.31 | -2.73% | 4.66 | 1.95% |
| 2025-05-16 | 23.42 | 24.62 | 23.23 | 23.96 | +2.63% | 5.38 | 2.18% |
| 2025-05-15 | 23.24 | 23.45 | 23.04 | 23.35 | +0.34% | 2.83 | 1.18% |
| 2025-05-14 | 23.26 | 23.36 | 23.06 | 23.27 | +0.30% | 2.47 | 1.03% |
| 2025-05-13 | 23.48 | 23.54 | 23.11 | 23.20 | -0.51% | 2.47 | 1.03% |
| 2025-05-12 | 23.28 | 23.35 | 23.07 | 23.32 | +1.25% | 2.21 | 0.92% |
| 2025-05-09 | 23.25 | 23.31 | 22.83 | 23.03 | -1.23% | 2.23 | 0.94% |
| 2025-05-08 | 23.23 | 23.45 | 23.09 | 23.32 | +0.38% | 2.62 | 1.09% |
| 2025-05-07 | 23.16 | 23.52 | 23.02 | 23.23 | +1.29% | 4.25 | 1.77% |
| 2025-05-06 | 22.58 | 22.94 | 22.58 | 22.93 | +1.94% | 3.72 | 1.58% |