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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 30.20 | 30.78 | 30.00 | 30.39 | +0.93% | 0.31 | 1.27% |
| 2026-02-12 | 30.36 | 30.50 | 29.95 | 30.11 | -0.82% | 0.30 | 1.23% |
| 2026-02-11 | 30.61 | 30.88 | 30.31 | 30.36 | -1.01% | 0.31 | 1.24% |
| 2026-02-10 | 30.58 | 30.78 | 30.20 | 30.67 | +0.16% | 0.35 | 1.41% |
| 2026-02-09 | 30.41 | 30.85 | 30.17 | 30.62 | +1.86% | 0.37 | 1.48% |
| 2026-02-06 | 29.90 | 30.39 | 29.25 | 30.06 | +1.04% | 0.32 | 1.32% |
| 2026-02-05 | 30.21 | 30.66 | 29.68 | 29.75 | -2.49% | 0.43 | 1.77% |
| 2026-02-04 | 29.24 | 30.55 | 29.24 | 30.51 | +4.13% | 0.84 | 3.45% |
| 2026-02-03 | 29.04 | 29.53 | 28.80 | 29.30 | +1.38% | 0.51 | 2.16% |
| 2026-02-02 | 29.86 | 30.36 | 28.78 | 28.90 | -3.21% | 0.62 | 2.62% |
| 2026-01-30 | 29.34 | 30.09 | 29.12 | 29.86 | +1.81% | 0.66 | 2.75% |
| 2026-01-29 | 29.77 | 30.11 | 29.21 | 29.33 | -1.08% | 0.55 | 2.28% |
| 2026-01-28 | 30.39 | 30.39 | 29.41 | 29.65 | -1.59% | 0.60 | 2.47% |
| 2026-01-27 | 30.28 | 30.47 | 29.51 | 30.13 | -0.50% | 0.58 | 2.37% |
| 2026-01-26 | 30.91 | 30.98 | 30.05 | 30.28 | -2.07% | 0.57 | 2.32% |
| 2026-01-23 | 30.88 | 30.93 | 30.25 | 30.92 | +0.85% | 0.64 | 2.58% |
| 2026-01-22 | 31.38 | 31.40 | 30.52 | 30.66 | -2.39% | 0.63 | 2.51% |
| 2026-01-21 | 30.78 | 31.50 | 30.03 | 31.41 | +2.15% | 0.69 | 2.76% |
| 2026-01-20 | 31.39 | 31.39 | 30.30 | 30.75 | -2.13% | 0.63 | 2.54% |
| 2026-01-19 | 32.10 | 32.19 | 31.02 | 31.42 | -2.39% | 0.66 | 2.61% |