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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.87 | 26.91 | 25.91 | 26.03 | -3.13% | 4.07 | 1.52% |
| 2025-11-18 | 26.76 | 27.19 | 26.62 | 26.87 | +0.26% | 3.56 | 1.30% |
| 2025-11-17 | 26.76 | 27.06 | 26.61 | 26.80 | +0.15% | 2.82 | 1.03% |
| 2025-11-14 | 27.07 | 27.35 | 26.76 | 26.76 | -1.11% | 4.22 | 1.53% |
| 2025-11-13 | 26.88 | 27.10 | 26.69 | 27.06 | +0.52% | 3.46 | 1.26% |
| 2025-11-12 | 26.91 | 27.27 | 26.63 | 26.92 | +0.19% | 3.24 | 1.18% |
| 2025-11-11 | 27.15 | 27.22 | 26.73 | 26.87 | -1.03% | 3.84 | 1.40% |
| 2025-11-10 | 27.33 | 27.63 | 26.90 | 27.15 | -0.55% | 4.41 | 1.59% |
| 2025-11-07 | 27.01 | 27.63 | 26.85 | 27.30 | +0.22% | 4.53 | 1.62% |
| 2025-11-06 | 28.66 | 28.77 | 27.15 | 27.24 | -5.29% | 9.57 | 3.39% |
| 2025-11-05 | 29.49 | 29.86 | 28.59 | 28.76 | -3.78% | 5.60 | 1.89% |
| 2025-11-04 | 29.55 | 30.62 | 29.36 | 29.89 | +0.91% | 8.14 | 2.66% |
| 2025-11-03 | 29.70 | 29.94 | 28.80 | 29.62 | +0.82% | 6.71 | 2.24% |
| 2025-10-31 | 28.46 | 29.94 | 28.43 | 29.38 | +3.67% | 8.12 | 2.70% |
| 2025-10-30 | 28.96 | 29.12 | 28.15 | 28.34 | -1.87% | 4.45 | 1.53% |
| 2025-10-29 | 28.62 | 28.88 | 28.40 | 28.88 | +0.52% | 3.45 | 1.18% |
| 2025-10-28 | 28.88 | 29.05 | 28.25 | 28.73 | -0.31% | 3.95 | 1.35% |
| 2025-10-27 | 29.05 | 29.61 | 28.23 | 28.82 | -0.21% | 6.14 | 2.09% |
| 2025-10-24 | 29.30 | 29.80 | 28.51 | 28.88 | -1.80% | 6.29 | 2.13% |
| 2025-10-23 | 29.08 | 29.62 | 28.82 | 29.41 | +1.55% | 3.57 | 1.20% |