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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.41 | 27.50 | 26.28 | 26.34 | -4.46% | 11.20 | 4.11% |
| 2026-01-15 | 27.87 | 29.00 | 27.34 | 27.57 | -2.34% | 12.53 | 4.37% |
| 2026-01-14 | 27.81 | 29.30 | 27.68 | 28.23 | +0.46% | 18.72 | 6.41% |
| 2026-01-13 | 29.79 | 29.85 | 27.70 | 28.10 | -5.23% | 19.33 | 6.64% |
| 2026-01-12 | 26.76 | 29.98 | 26.76 | 29.65 | +12.57% | 23.06 | 7.94% |
| 2026-01-09 | 24.99 | 26.49 | 24.91 | 26.34 | +5.15% | 11.07 | 4.21% |
| 2026-01-08 | 24.85 | 25.46 | 24.72 | 25.05 | +0.28% | 5.86 | 2.29% |
| 2026-01-07 | 25.20 | 25.46 | 24.88 | 24.98 | -1.54% | 7.72 | 3.01% |
| 2026-01-06 | 24.70 | 25.43 | 24.58 | 25.37 | +2.51% | 8.88 | 3.47% |
| 2026-01-05 | 24.42 | 24.88 | 24.17 | 24.75 | +1.35% | 8.75 | 3.49% |
| 2025-12-31 | 23.85 | 24.42 | 23.57 | 24.42 | +2.52% | 6.82 | 2.76% |
| 2025-12-30 | 23.59 | 24.24 | 23.53 | 23.82 | +0.68% | 5.13 | 2.10% |
| 2025-12-29 | 23.98 | 24.17 | 23.55 | 23.66 | -1.33% | 4.64 | 1.91% |
| 2025-12-26 | 24.25 | 24.49 | 23.87 | 23.98 | -1.24% | 4.35 | 1.77% |
| 2025-12-25 | 23.71 | 24.50 | 23.67 | 24.28 | +2.53% | 4.90 | 1.98% |
| 2025-12-24 | 23.42 | 23.70 | 23.15 | 23.68 | +1.28% | 3.09 | 1.29% |
| 2025-12-23 | 23.74 | 23.74 | 23.29 | 23.38 | -1.56% | 3.41 | 1.42% |
| 2025-12-22 | 23.81 | 23.87 | 23.62 | 23.75 | -0.08% | 3.03 | 1.25% |
| 2025-12-19 | 23.55 | 23.89 | 23.47 | 23.77 | +1.06% | 2.90 | 1.20% |
| 2025-12-18 | 23.49 | 23.89 | 23.41 | 23.52 | -0.34% | 2.38 | 0.99% |