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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.18 | 27.76 | 26.91 | 27.73 | +2.10% | 0.56 | 2.53% |
| 2026-04-20 | 26.86 | 27.30 | 26.50 | 27.16 | +1.46% | 0.66 | 3.00% |
| 2026-04-17 | 26.10 | 26.80 | 25.98 | 26.77 | +2.21% | 0.51 | 2.37% |
| 2026-04-16 | 25.54 | 26.25 | 25.45 | 26.19 | +2.50% | 0.41 | 1.97% |
| 2026-04-15 | 26.04 | 26.25 | 25.50 | 25.55 | -1.88% | 0.34 | 1.61% |
| 2026-04-14 | 25.91 | 26.13 | 25.60 | 26.04 | +0.81% | 0.34 | 1.61% |
| 2026-04-13 | 25.87 | 26.05 | 25.51 | 25.83 | +0.31% | 0.29 | 1.39% |
| 2026-04-10 | 25.66 | 25.97 | 25.55 | 25.75 | +0.98% | 0.36 | 1.74% |
| 2026-04-09 | 25.92 | 25.93 | 25.31 | 25.50 | -1.66% | 0.47 | 2.27% |
| 2026-04-08 | 25.51 | 26.01 | 25.30 | 25.93 | +3.18% | 0.60 | 2.88% |
| 2026-04-07 | 24.84 | 25.63 | 24.67 | 25.13 | +1.41% | 0.77 | 3.76% |
| 2026-04-03 | 25.91 | 27.50 | 24.61 | 24.78 | -1.12% | 1.20 | 5.71% |
| 2026-04-02 | 25.52 | 25.57 | 24.86 | 25.06 | -2.30% | 0.33 | 1.61% |
| 2026-04-01 | 25.71 | 25.97 | 25.41 | 25.65 | +1.66% | 0.31 | 1.47% |
| 2026-03-31 | 26.00 | 26.30 | 25.16 | 25.23 | -2.13% | 0.33 | 1.57% |
| 2026-03-30 | 24.93 | 26.00 | 24.40 | 25.78 | +0.90% | 0.50 | 2.43% |
| 2026-03-27 | 25.22 | 25.70 | 25.11 | 25.55 | +1.07% | 0.32 | 1.53% |
| 2026-03-26 | 25.70 | 25.96 | 25.05 | 25.28 | -1.17% | 0.35 | 1.71% |
| 2026-03-25 | 25.72 | 25.99 | 25.36 | 25.58 | +0.43% | 0.32 | 1.54% |
| 2026-03-24 | 24.64 | 25.50 | 24.43 | 25.47 | +5.29% | 0.55 | 2.72% |