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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.10 | 26.42 | 25.83 | 26.25 | +1.16% | 0.32 | 1.80% |
| 2025-06-23 | 25.48 | 25.96 | 25.48 | 25.95 | +0.62% | 0.27 | 1.51% |
| 2025-06-20 | 25.60 | 26.00 | 25.45 | 25.79 | +0.74% | 0.22 | 1.22% |
| 2025-06-19 | 25.51 | 26.17 | 25.48 | 25.60 | -1.46% | 0.23 | 1.28% |
| 2025-06-18 | 25.91 | 26.12 | 25.42 | 25.98 | +0.23% | 0.32 | 1.80% |
| 2025-06-17 | 26.85 | 26.85 | 25.68 | 25.92 | 0.00% | 0.35 | 1.98% |
| 2025-06-16 | 25.87 | 26.97 | 25.48 | 25.92 | -0.65% | 0.51 | 2.83% |
| 2025-06-13 | 25.81 | 26.18 | 25.60 | 26.09 | +0.58% | 0.33 | 1.84% |
| 2025-06-12 | 25.45 | 26.50 | 25.00 | 25.94 | +2.45% | 0.53 | 2.99% |
| 2025-06-11 | 25.29 | 25.89 | 25.10 | 25.32 | +0.28% | 0.44 | 2.55% |
| 2025-06-10 | 24.99 | 25.69 | 24.80 | 25.25 | +1.04% | 0.43 | 2.51% |
| 2025-06-09 | 24.28 | 25.43 | 24.28 | 24.99 | +2.63% | 0.39 | 2.31% |
| 2025-06-06 | 24.34 | 24.88 | 23.90 | 24.35 | -0.53% | 0.39 | 2.35% |
| 2025-06-05 | 23.42 | 24.50 | 22.50 | 24.48 | +5.06% | 0.62 | 3.84% |
| 2025-06-04 | 23.45 | 24.30 | 23.29 | 23.30 | +0.22% | 0.29 | 1.82% |
| 2025-06-03 | 22.41 | 23.52 | 22.41 | 23.25 | +3.93% | 0.28 | 1.75% |
| 2025-05-30 | 22.81 | 22.85 | 22.25 | 22.37 | -1.41% | 0.19 | 1.23% |
| 2025-05-29 | 22.63 | 22.97 | 22.41 | 22.69 | +0.75% | 0.16 | 1.02% |
| 2025-05-28 | 23.18 | 23.42 | 22.40 | 22.52 | -2.81% | 0.25 | 1.59% |
| 2025-05-27 | 22.86 | 23.27 | 22.71 | 23.17 | +0.91% | 0.17 | 1.11% |