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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.67 | 32.19 | 31.20 | 32.19 | +1.71% | 0.65 | 2.52% |
| 2026-01-15 | 32.00 | 32.20 | 31.54 | 31.65 | -1.86% | 0.85 | 3.28% |
| 2026-01-14 | 32.80 | 32.80 | 31.60 | 32.25 | +1.45% | 1.11 | 4.26% |
| 2026-01-13 | 32.49 | 32.79 | 31.47 | 31.79 | -0.81% | 1.31 | 5.04% |
| 2026-01-12 | 34.77 | 34.81 | 31.72 | 32.05 | -7.82% | 2.50 | 9.44% |
| 2026-01-09 | 35.16 | 36.18 | 34.37 | 34.77 | -0.74% | 0.94 | 3.33% |
| 2026-01-08 | 34.92 | 35.53 | 34.58 | 35.03 | -0.45% | 0.82 | 2.90% |
| 2026-01-07 | 33.83 | 35.43 | 33.45 | 35.19 | +4.05% | 1.20 | 4.27% |
| 2026-01-06 | 34.50 | 34.75 | 33.43 | 33.82 | -2.42% | 1.43 | 5.19% |
| 2026-01-05 | 35.31 | 37.40 | 34.50 | 34.66 | -1.73% | 1.32 | 4.61% |
| 2025-12-31 | 36.86 | 37.29 | 34.70 | 35.27 | -3.53% | 1.29 | 4.47% |
| 2025-12-30 | 38.01 | 38.49 | 36.33 | 36.56 | -4.37% | 1.83 | 6.07% |
| 2025-12-29 | 39.71 | 40.30 | 37.40 | 38.23 | -2.67% | 2.37 | 7.50% |
| 2025-12-26 | 39.11 | 40.00 | 38.51 | 39.28 | +0.41% | 1.42 | 4.43% |
| 2025-12-25 | 36.47 | 39.20 | 36.20 | 39.12 | +7.12% | 2.70 | 8.72% |
| 2025-12-24 | 36.10 | 36.76 | 35.53 | 36.52 | +2.13% | 0.78 | 2.65% |
| 2025-12-23 | 35.75 | 36.28 | 35.18 | 35.76 | -0.53% | 0.75 | 2.60% |
| 2025-12-22 | 36.31 | 37.96 | 35.61 | 35.95 | -0.69% | 1.16 | 3.92% |
| 2025-12-19 | 35.00 | 36.68 | 35.00 | 36.20 | +0.28% | 1.03 | 3.54% |
| 2025-12-18 | 35.70 | 36.75 | 35.55 | 36.10 | +3.11% | 1.33 | 4.52% |