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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.38 | 34.00 | 31.30 | 31.99 | +0.25% | 14.48 | 4.40% |
| 2025-09-15 | 29.44 | 32.03 | 29.11 | 31.91 | +8.87% | 12.55 | 3.99% |
| 2025-09-12 | 30.28 | 30.39 | 29.23 | 29.31 | -2.56% | 5.77 | 1.91% |
| 2025-09-11 | 29.58 | 30.15 | 29.00 | 30.08 | +0.17% | 8.03 | 2.65% |
| 2025-09-10 | 28.33 | 30.25 | 28.28 | 30.03 | +5.52% | 13.09 | 4.33% |
| 2025-09-09 | 28.00 | 29.77 | 27.91 | 28.46 | +0.89% | 11.47 | 3.90% |
| 2025-09-08 | 27.28 | 28.66 | 26.96 | 28.21 | +3.22% | 12.79 | 4.50% |
| 2025-09-05 | 25.61 | 27.45 | 25.26 | 27.33 | +7.47% | 10.42 | 3.84% |
| 2025-09-04 | 26.09 | 26.17 | 25.12 | 25.43 | -2.57% | 6.00 | 2.30% |
| 2025-09-03 | 25.50 | 26.55 | 25.44 | 26.10 | +2.84% | 8.86 | 3.32% |
| 2025-09-02 | 25.99 | 26.20 | 25.20 | 25.38 | -2.23% | 5.32 | 2.04% |
| 2025-09-01 | 26.03 | 26.58 | 25.81 | 25.96 | -0.46% | 5.85 | 2.19% |
| 2025-08-29 | 25.92 | 26.60 | 25.80 | 26.08 | +0.69% | 6.94 | 2.59% |
| 2025-08-28 | 25.65 | 26.07 | 25.10 | 25.90 | +1.17% | 7.27 | 2.78% |
| 2025-08-27 | 27.08 | 27.14 | 25.60 | 25.60 | -5.15% | 9.30 | 3.44% |
| 2025-08-26 | 26.50 | 27.14 | 26.42 | 26.99 | -0.37% | 7.83 | 2.85% |
| 2025-08-25 | 25.53 | 27.13 | 25.08 | 27.09 | +6.11% | 15.23 | 5.71% |
| 2025-08-22 | 25.44 | 25.80 | 25.35 | 25.53 | -0.04% | 7.14 | 2.74% |
| 2025-08-21 | 26.00 | 26.26 | 25.37 | 25.54 | -1.16% | 7.24 | 2.76% |
| 2025-08-20 | 25.86 | 26.21 | 25.56 | 25.84 | -2.05% | 8.73 | 3.31% |