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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.40 | 30.90 | 30.15 | 30.22 | 0.00% | 0.39 | 1.90% |
| 2025-08-18 | 30.32 | 30.45 | 29.90 | 30.22 | +0.77% | 0.39 | 1.88% |
| 2025-08-15 | 29.86 | 30.09 | 29.76 | 29.99 | +0.64% | 0.31 | 1.52% |
| 2025-08-14 | 30.02 | 30.14 | 29.60 | 29.80 | -0.73% | 0.40 | 1.95% |
| 2025-08-13 | 29.90 | 30.40 | 29.78 | 30.02 | +0.23% | 0.40 | 1.94% |
| 2025-08-12 | 30.11 | 30.21 | 29.66 | 29.95 | 0.00% | 0.28 | 1.37% |
| 2025-08-11 | 29.81 | 30.47 | 29.66 | 29.95 | +0.44% | 0.51 | 2.50% |
| 2025-08-08 | 29.90 | 29.98 | 29.30 | 29.82 | +0.13% | 0.40 | 1.95% |
| 2025-08-07 | 29.31 | 29.85 | 29.23 | 29.78 | +1.57% | 0.37 | 1.82% |
| 2025-08-06 | 29.30 | 29.85 | 29.15 | 29.32 | -0.07% | 0.43 | 2.14% |
| 2025-08-05 | 29.55 | 29.69 | 29.20 | 29.34 | +0.17% | 0.27 | 1.33% |
| 2025-08-04 | 28.72 | 29.35 | 28.55 | 29.29 | +1.35% | 0.35 | 1.79% |
| 2025-08-01 | 28.57 | 29.35 | 28.52 | 28.90 | +1.16% | 0.46 | 2.35% |
| 2025-07-31 | 28.90 | 29.45 | 28.55 | 28.57 | -1.65% | 0.54 | 2.72% |
| 2025-07-30 | 28.50 | 29.12 | 28.29 | 29.05 | +1.93% | 0.50 | 2.54% |
| 2025-07-29 | 28.67 | 28.67 | 28.12 | 28.50 | +0.78% | 0.33 | 1.70% |
| 2025-07-28 | 28.18 | 28.48 | 27.92 | 28.28 | +1.00% | 0.37 | 1.93% |
| 2025-07-25 | 27.71 | 28.15 | 27.44 | 28.00 | +0.65% | 0.26 | 1.38% |
| 2025-07-24 | 27.65 | 27.97 | 27.40 | 27.82 | +1.20% | 0.43 | 2.28% |
| 2025-07-23 | 27.49 | 27.88 | 27.19 | 27.49 | +0.11% | 0.38 | 2.02% |