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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.78 | 25.87 | 23.97 | 24.19 | -7.95% | 0.73 | 3.60% |
| 2026-03-20 | 27.02 | 27.38 | 26.20 | 26.28 | -1.83% | 0.42 | 1.94% |
| 2026-03-19 | 27.70 | 27.89 | 26.66 | 26.77 | -3.46% | 0.52 | 2.35% |
| 2026-03-18 | 27.89 | 28.10 | 27.00 | 27.73 | -1.00% | 0.68 | 3.04% |
| 2026-03-17 | 27.62 | 28.90 | 27.50 | 28.01 | +1.85% | 0.85 | 3.75% |
| 2026-03-16 | 28.16 | 29.00 | 27.37 | 27.50 | -4.84% | 1.18 | 5.21% |
| 2026-03-13 | 29.42 | 29.90 | 28.50 | 28.90 | -6.05% | 1.84 | 7.86% |
| 2026-03-12 | 31.00 | 34.56 | 30.19 | 30.76 | +5.27% | 2.57 | 9.94% |
| 2026-03-11 | 29.67 | 30.13 | 29.16 | 29.22 | -1.48% | 0.34 | 1.42% |
| 2026-03-10 | 28.90 | 29.68 | 28.60 | 29.66 | +3.45% | 0.42 | 1.76% |
| 2026-03-09 | 29.31 | 29.49 | 28.38 | 28.67 | -2.12% | 0.54 | 2.30% |
| 2026-03-06 | 28.72 | 29.40 | 28.50 | 29.29 | +1.98% | 0.32 | 1.36% |
| 2026-03-05 | 29.12 | 29.50 | 28.58 | 28.72 | +0.95% | 0.40 | 1.71% |
| 2026-03-04 | 28.34 | 29.14 | 28.00 | 28.45 | +0.11% | 0.41 | 1.75% |
| 2026-03-03 | 29.18 | 29.83 | 28.28 | 28.42 | -2.84% | 0.62 | 2.63% |
| 2026-03-02 | 29.93 | 29.96 | 28.91 | 29.25 | -2.73% | 0.51 | 2.13% |
| 2026-02-27 | 30.58 | 30.66 | 29.78 | 30.07 | -1.64% | 0.46 | 1.87% |
| 2026-02-26 | 30.99 | 31.29 | 30.23 | 30.57 | -0.78% | 0.53 | 2.15% |
| 2026-02-25 | 31.18 | 31.18 | 30.74 | 30.81 | -0.61% | 0.41 | 1.64% |
| 2026-02-24 | 30.83 | 31.38 | 30.45 | 31.00 | +2.01% | 0.52 | 2.07% |