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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.12 | 27.48 | 27.04 | 27.46 | +1.37% | 0.35 | 1.85% |
| 2025-07-21 | 26.94 | 27.58 | 26.85 | 27.09 | +0.44% | 0.35 | 1.86% |
| 2025-07-18 | 27.22 | 27.22 | 26.77 | 26.97 | -0.85% | 0.43 | 2.35% |
| 2025-07-17 | 26.38 | 27.40 | 26.12 | 27.20 | +4.21% | 0.86 | 4.63% |
| 2025-07-16 | 24.92 | 26.96 | 24.90 | 26.10 | +4.82% | 0.83 | 4.65% |
| 2025-07-15 | 25.71 | 26.00 | 24.80 | 24.90 | -3.67% | 0.51 | 2.97% |
| 2025-07-14 | 25.52 | 25.97 | 25.08 | 25.85 | +2.30% | 0.45 | 2.57% |
| 2025-07-11 | 25.70 | 25.75 | 25.00 | 25.27 | -1.21% | 0.27 | 1.57% |
| 2025-07-10 | 25.29 | 25.58 | 25.01 | 25.58 | +1.11% | 0.17 | 1.00% |
| 2025-07-09 | 25.18 | 25.60 | 24.80 | 25.30 | +0.48% | 0.32 | 1.83% |
| 2025-07-08 | 25.08 | 25.18 | 24.79 | 25.18 | +0.40% | 0.30 | 1.73% |
| 2025-07-07 | 25.37 | 25.51 | 25.00 | 25.08 | -1.14% | 0.45 | 2.61% |
| 2025-07-04 | 25.97 | 25.97 | 25.29 | 25.37 | -1.17% | 0.20 | 1.15% |
| 2025-07-03 | 25.93 | 26.08 | 25.54 | 25.67 | -1.00% | 0.21 | 1.20% |
| 2025-07-02 | 25.50 | 25.99 | 25.49 | 25.93 | +0.89% | 0.26 | 1.46% |
| 2025-07-01 | 26.08 | 26.12 | 24.69 | 25.70 | -1.15% | 0.57 | 3.26% |
| 2025-06-30 | 26.10 | 26.39 | 25.71 | 26.00 | -0.38% | 0.26 | 1.46% |
| 2025-06-27 | 26.42 | 26.42 | 25.81 | 26.10 | +0.04% | 0.19 | 1.05% |
| 2025-06-26 | 26.69 | 26.88 | 25.86 | 26.09 | -2.25% | 0.27 | 1.50% |
| 2025-06-25 | 26.38 | 26.78 | 26.00 | 26.69 | +1.68% | 0.40 | 2.20% |