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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.69 | 27.11 | 26.23 | 26.25 | -2.38% | 6.86 | 2.52% |
| 2026-02-12 | 26.70 | 27.21 | 26.33 | 26.89 | +0.19% | 9.26 | 3.40% |
| 2026-02-11 | 28.00 | 28.00 | 26.80 | 26.84 | -5.82% | 14.32 | 5.13% |
| 2026-02-10 | 27.70 | 29.70 | 27.50 | 28.50 | +4.86% | 23.98 | 8.26% |
| 2026-02-09 | 26.42 | 27.20 | 26.19 | 27.18 | +4.82% | 9.46 | 3.45% |
| 2026-02-06 | 26.34 | 26.46 | 25.38 | 25.93 | -2.70% | 5.46 | 2.06% |
| 2026-02-05 | 26.15 | 26.95 | 26.15 | 26.65 | +0.83% | 7.27 | 2.67% |
| 2026-02-04 | 26.56 | 26.60 | 26.05 | 26.43 | -1.53% | 6.52 | 2.43% |
| 2026-02-03 | 25.75 | 27.02 | 25.71 | 26.84 | +5.42% | 12.32 | 4.56% |
| 2026-02-02 | 25.66 | 26.18 | 25.45 | 25.46 | -0.04% | 7.05 | 2.67% |
| 2026-01-30 | 25.80 | 25.82 | 25.16 | 25.47 | -1.39% | 6.09 | 2.34% |
| 2026-01-29 | 24.96 | 26.38 | 24.68 | 25.83 | +2.83% | 9.36 | 3.54% |
| 2026-01-28 | 25.50 | 25.74 | 25.11 | 25.12 | -1.91% | 5.02 | 1.93% |
| 2026-01-27 | 25.55 | 25.89 | 24.89 | 25.61 | 0.00% | 6.22 | 2.40% |
| 2026-01-26 | 26.59 | 26.69 | 25.38 | 25.61 | -3.61% | 8.49 | 3.22% |
| 2026-01-23 | 26.14 | 26.85 | 25.84 | 26.57 | +2.07% | 8.89 | 3.29% |
| 2026-01-22 | 25.92 | 26.19 | 25.85 | 26.03 | +0.42% | 5.31 | 2.00% |
| 2026-01-21 | 26.00 | 26.44 | 25.83 | 25.92 | -1.07% | 5.65 | 2.12% |
| 2026-01-20 | 26.45 | 26.60 | 25.88 | 26.20 | -0.42% | 6.46 | 2.42% |
| 2026-01-19 | 26.22 | 26.53 | 25.92 | 26.31 | -0.11% | 5.62 | 2.09% |