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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.19 | 21.31 | 21.03 | 21.14 | -0.33% | 1.99 | 0.92% |
| 2026-04-20 | 20.99 | 21.31 | 20.93 | 21.21 | +0.76% | 3.06 | 1.42% |
| 2026-04-17 | 21.10 | 21.15 | 20.86 | 21.05 | -0.57% | 2.97 | 1.38% |
| 2026-04-16 | 20.97 | 21.23 | 20.97 | 21.17 | +1.00% | 2.81 | 1.30% |
| 2026-04-15 | 21.32 | 21.37 | 20.92 | 20.96 | -1.13% | 2.40 | 1.11% |
| 2026-04-14 | 21.21 | 21.29 | 20.87 | 21.20 | +1.05% | 2.97 | 1.38% |
| 2026-04-13 | 21.10 | 21.15 | 20.91 | 20.98 | -1.46% | 2.41 | 1.12% |
| 2026-04-10 | 21.10 | 21.48 | 21.00 | 21.29 | +1.72% | 3.15 | 1.45% |
| 2026-04-09 | 21.16 | 21.20 | 20.91 | 20.93 | -2.47% | 3.08 | 1.43% |
| 2026-04-08 | 21.19 | 21.48 | 20.96 | 21.46 | +4.12% | 4.14 | 1.91% |
| 2026-04-07 | 20.60 | 20.79 | 20.38 | 20.61 | +1.63% | 1.36 | 0.65% |
| 2026-04-03 | 20.81 | 20.85 | 20.24 | 20.28 | -2.36% | 1.82 | 0.87% |
| 2026-04-02 | 20.88 | 20.93 | 20.59 | 20.77 | -1.05% | 2.03 | 0.96% |
| 2026-04-01 | 21.00 | 21.09 | 20.73 | 20.99 | +1.89% | 2.13 | 1.00% |
| 2026-03-31 | 20.70 | 21.07 | 20.60 | 20.60 | -0.48% | 2.32 | 1.09% |
| 2026-03-30 | 20.35 | 20.70 | 20.25 | 20.70 | +0.34% | 1.86 | 0.89% |
| 2026-03-27 | 20.20 | 20.74 | 20.15 | 20.63 | +0.98% | 2.42 | 1.15% |
| 2026-03-26 | 20.77 | 20.96 | 20.36 | 20.43 | -2.01% | 2.99 | 1.42% |
| 2026-03-25 | 21.19 | 21.35 | 20.74 | 20.85 | -0.76% | 4.61 | 2.15% |
| 2026-03-24 | 20.77 | 21.05 | 20.53 | 21.01 | +2.89% | 2.70 | 1.27% |