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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.21 | 23.41 | 22.72 | 22.96 | -0.61% | 0.23 | 1.45% |
| 2025-05-23 | 23.35 | 23.85 | 23.07 | 23.10 | -0.56% | 0.19 | 1.17% |
| 2025-05-22 | 23.83 | 24.07 | 23.23 | 23.23 | -2.27% | 0.20 | 1.23% |
| 2025-05-21 | 24.03 | 24.13 | 23.55 | 23.77 | -0.50% | 0.23 | 1.40% |
| 2025-05-20 | 23.86 | 23.98 | 23.40 | 23.89 | +0.08% | 0.25 | 1.55% |
| 2025-05-19 | 23.70 | 24.13 | 23.33 | 23.87 | +0.72% | 0.35 | 2.14% |
| 2025-05-16 | 24.36 | 24.37 | 23.54 | 23.70 | -4.44% | 0.47 | 2.90% |
| 2025-05-15 | 25.05 | 25.60 | 24.01 | 24.80 | -2.36% | 0.83 | 4.94% |
| 2025-05-14 | 24.03 | 27.10 | 23.65 | 25.40 | +7.90% | 1.17 | 6.76% |
| 2025-05-13 | 24.01 | 24.15 | 23.50 | 23.54 | -0.88% | 0.20 | 1.22% |
| 2025-05-12 | 23.73 | 24.30 | 23.46 | 23.75 | +1.89% | 0.19 | 1.19% |
| 2025-05-09 | 24.10 | 24.10 | 23.23 | 23.31 | -2.39% | 0.17 | 1.07% |
| 2025-05-08 | 23.59 | 24.00 | 23.30 | 23.88 | +1.66% | 0.20 | 1.26% |
| 2025-05-07 | 24.09 | 24.20 | 23.18 | 23.49 | -0.47% | 0.26 | 1.60% |
| 2025-05-06 | 23.18 | 23.87 | 23.11 | 23.60 | +4.19% | 0.30 | 1.86% |