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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.40 | 30.75 | 28.86 | 28.96 | -5.30% | 5.95 | 1.98% |
| 2025-10-21 | 29.69 | 30.63 | 29.66 | 30.58 | +3.14% | 4.78 | 1.55% |
| 2025-10-20 | 29.77 | 30.20 | 29.41 | 29.65 | +0.64% | 3.03 | 1.00% |
| 2025-10-17 | 30.66 | 30.97 | 29.39 | 29.46 | -3.91% | 4.31 | 1.41% |
| 2025-10-16 | 30.23 | 31.27 | 30.01 | 30.66 | +1.25% | 5.11 | 1.62% |
| 2025-10-15 | 30.63 | 30.88 | 29.42 | 30.28 | -1.05% | 6.85 | 2.23% |
| 2025-10-14 | 31.52 | 32.07 | 30.36 | 30.60 | -3.65% | 6.25 | 1.97% |
| 2025-10-13 | 30.23 | 32.18 | 30.20 | 31.76 | +0.32% | 7.32 | 2.28% |
| 2025-10-10 | 33.30 | 33.40 | 31.51 | 31.66 | -5.12% | 7.75 | 2.35% |
| 2025-10-09 | 34.66 | 35.30 | 32.46 | 33.37 | -6.68% | 11.76 | 3.43% |
| 2025-09-30 | 35.35 | 35.90 | 34.70 | 35.76 | +2.03% | 8.65 | 2.40% |
| 2025-09-29 | 35.00 | 35.49 | 34.68 | 35.05 | -0.93% | 4.78 | 1.34% |
| 2025-09-26 | 35.21 | 36.42 | 34.65 | 35.38 | +0.43% | 9.45 | 2.61% |
| 2025-09-25 | 32.48 | 35.50 | 32.27 | 35.23 | +8.47% | 13.40 | 3.84% |
| 2025-09-24 | 31.52 | 32.66 | 31.26 | 32.48 | +2.30% | 5.78 | 1.75% |
| 2025-09-23 | 32.20 | 32.56 | 30.88 | 31.75 | -1.37% | 8.11 | 2.52% |
| 2025-09-22 | 32.71 | 33.00 | 31.81 | 32.19 | -2.48% | 8.06 | 2.44% |
| 2025-09-19 | 31.79 | 33.95 | 31.79 | 33.01 | +4.00% | 10.16 | 3.01% |
| 2025-09-18 | 31.86 | 32.78 | 31.42 | 31.74 | -0.66% | 8.38 | 2.56% |
| 2025-09-17 | 32.42 | 32.79 | 31.50 | 31.95 | -0.12% | 9.34 | 2.85% |