蒙泰高新 sz.300876
29.64
+3.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.90 | 29.93 | 28.51 | 29.64 | +3.02% | 0.66 | 2.77% |
| 2026-05-21 | 30.08 | 30.32 | 28.55 | 28.77 | -4.36% | 0.67 | 2.78% |
| 2026-05-20 | 31.06 | 31.06 | 30.00 | 30.08 | -2.84% | 0.53 | 2.15% |
| 2026-05-19 | 30.38 | 31.46 | 30.38 | 30.96 | +1.91% | 0.81 | 3.24% |
| 2026-05-18 | 30.66 | 30.89 | 30.13 | 30.38 | -1.36% | 0.69 | 2.79% |
| 2026-05-15 | 30.00 | 31.86 | 29.90 | 30.80 | +3.18% | 1.38 | 5.48% |
| 2026-05-14 | 30.22 | 30.50 | 29.39 | 29.85 | -1.22% | 0.60 | 2.50% |
| 2026-05-13 | 30.30 | 30.55 | 29.62 | 30.22 | -0.26% | 0.85 | 3.49% |
| 2026-05-12 | 31.00 | 31.20 | 30.23 | 30.30 | -2.54% | 0.75 | 3.00% |
| 2026-05-11 | 31.33 | 31.79 | 30.51 | 31.09 | -0.77% | 0.75 | 2.99% |
| 2026-05-08 | 30.75 | 31.70 | 30.31 | 31.33 | +2.12% | 1.09 | 4.33% |
| 2026-05-07 | 30.54 | 31.23 | 30.00 | 30.68 | +0.13% | 1.09 | 4.36% |
| 2026-05-06 | 30.94 | 31.53 | 30.33 | 30.64 | +0.52% | 1.05 | 4.21% |
| 2026-04-30 | 29.75 | 30.67 | 29.41 | 30.48 | +3.29% | 0.91 | 3.69% |
| 2026-04-29 | 29.36 | 29.75 | 29.01 | 29.51 | +0.24% | 0.65 | 2.71% |
| 2026-04-28 | 29.98 | 30.50 | 28.91 | 29.44 | -1.08% | 1.19 | 4.97% |
| 2026-04-27 | 27.18 | 29.86 | 26.93 | 29.76 | +9.53% | 1.93 | 8.21% |
| 2026-04-24 | 27.11 | 27.32 | 26.51 | 27.17 | -0.40% | 0.42 | 1.90% |
| 2026-04-23 | 27.50 | 28.02 | 27.04 | 27.28 | -1.09% | 0.54 | 2.43% |
| 2026-04-22 | 27.72 | 27.73 | 26.83 | 27.58 | -0.54% | 0.60 | 2.70% |