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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.28 | 23.66 | 23.17 | 23.60 | +1.03% | 2.81 | 1.17% |
| 2025-12-16 | 23.14 | 23.41 | 22.90 | 23.36 | +0.56% | 3.87 | 1.63% |
| 2025-12-15 | 23.64 | 23.73 | 23.13 | 23.23 | -3.09% | 4.26 | 1.79% |
| 2025-12-12 | 23.77 | 24.05 | 23.66 | 23.97 | +0.88% | 3.70 | 1.52% |
| 2025-12-11 | 24.20 | 24.40 | 23.73 | 23.76 | -2.22% | 3.17 | 1.29% |
| 2025-12-10 | 24.09 | 24.44 | 23.80 | 24.30 | +0.41% | 3.61 | 1.47% |
| 2025-12-09 | 23.99 | 24.64 | 23.89 | 24.20 | +0.88% | 5.81 | 2.34% |
| 2025-12-08 | 23.94 | 24.21 | 23.86 | 23.99 | 0.00% | 4.59 | 1.87% |
| 2025-12-05 | 23.89 | 24.16 | 23.56 | 23.99 | +0.25% | 4.21 | 1.73% |
| 2025-12-04 | 24.23 | 24.33 | 23.70 | 23.93 | -1.16% | 3.67 | 1.50% |
| 2025-12-03 | 24.78 | 24.85 | 24.04 | 24.21 | -2.10% | 4.09 | 1.65% |
| 2025-12-02 | 25.40 | 25.60 | 24.59 | 24.73 | -2.91% | 6.03 | 2.38% |
| 2025-12-01 | 25.80 | 25.89 | 25.25 | 25.47 | -1.74% | 6.51 | 2.50% |
| 2025-11-28 | 25.58 | 25.92 | 25.42 | 25.92 | +0.93% | 3.16 | 1.20% |
| 2025-11-27 | 25.90 | 26.08 | 25.64 | 25.68 | -1.42% | 3.11 | 1.18% |
| 2025-11-26 | 26.30 | 26.69 | 25.84 | 26.05 | -1.14% | 3.67 | 1.38% |
| 2025-11-25 | 25.80 | 26.87 | 25.70 | 26.35 | +2.21% | 5.49 | 2.02% |
| 2025-11-24 | 25.84 | 26.16 | 25.57 | 25.78 | +0.27% | 5.63 | 2.13% |
| 2025-11-21 | 25.62 | 26.20 | 25.20 | 25.71 | 0.00% | 4.74 | 1.80% |
| 2025-11-20 | 26.16 | 26.18 | 25.63 | 25.71 | -1.23% | 3.24 | 1.23% |