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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.92 | 20.99 | 20.31 | 20.42 | -4.22% | 3.28 | 1.55% |
| 2026-03-20 | 22.00 | 22.07 | 21.32 | 21.32 | -3.05% | 3.51 | 1.59% |
| 2026-03-19 | 21.93 | 22.09 | 21.90 | 21.99 | -1.17% | 2.34 | 1.04% |
| 2026-03-18 | 22.25 | 22.30 | 21.90 | 22.25 | +0.23% | 2.56 | 1.13% |
| 2026-03-17 | 22.40 | 22.63 | 22.20 | 22.20 | -0.63% | 2.97 | 1.29% |
| 2026-03-16 | 22.05 | 22.34 | 22.00 | 22.34 | +0.72% | 2.25 | 0.99% |
| 2026-03-13 | 22.21 | 22.45 | 22.13 | 22.18 | -0.49% | 2.46 | 1.08% |
| 2026-03-12 | 22.32 | 22.43 | 22.13 | 22.29 | -0.49% | 2.59 | 1.14% |
| 2026-03-11 | 22.46 | 22.54 | 22.26 | 22.40 | -0.13% | 2.98 | 1.30% |
| 2026-03-10 | 22.63 | 22.87 | 22.30 | 22.43 | +0.63% | 4.75 | 2.06% |
| 2026-03-09 | 22.30 | 22.48 | 22.01 | 22.29 | -1.59% | 3.57 | 1.57% |
| 2026-03-06 | 22.26 | 22.68 | 22.20 | 22.65 | +1.07% | 2.52 | 1.09% |
| 2026-03-05 | 22.58 | 22.67 | 22.27 | 22.41 | +1.04% | 3.27 | 1.42% |
| 2026-03-04 | 22.39 | 22.60 | 21.98 | 22.18 | -1.99% | 4.53 | 1.99% |
| 2026-03-03 | 23.55 | 23.70 | 22.58 | 22.63 | -3.91% | 5.73 | 2.44% |
| 2026-03-02 | 23.80 | 23.90 | 23.36 | 23.55 | -3.40% | 6.33 | 2.63% |
| 2026-02-27 | 24.33 | 24.64 | 24.24 | 24.38 | -0.25% | 4.00 | 1.60% |
| 2026-02-26 | 25.13 | 25.15 | 24.33 | 24.44 | -2.40% | 6.04 | 2.40% |
| 2026-02-25 | 25.14 | 25.20 | 24.82 | 25.04 | +0.20% | 4.97 | 1.95% |
| 2026-02-24 | 26.15 | 26.25 | 24.79 | 24.99 | -4.80% | 8.05 | 3.13% |