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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.61 | 35.99 | 33.80 | 35.01 | -2.15% | 1.18 | 4.21% |
| 2025-12-16 | 37.33 | 37.50 | 35.58 | 35.78 | -4.41% | 1.47 | 4.99% |
| 2025-12-15 | 35.00 | 38.80 | 35.00 | 37.43 | +5.56% | 3.48 | 11.53% |
| 2025-12-12 | 33.24 | 35.48 | 33.24 | 35.46 | +5.60% | 1.49 | 5.29% |
| 2025-12-11 | 34.91 | 37.25 | 32.91 | 33.58 | -2.04% | 2.42 | 8.65% |
| 2025-12-10 | 33.50 | 34.77 | 33.40 | 34.28 | +2.63% | 1.01 | 3.64% |
| 2025-12-09 | 33.30 | 33.88 | 32.86 | 33.40 | +0.21% | 0.66 | 2.44% |
| 2025-12-08 | 32.53 | 34.99 | 32.37 | 33.33 | +3.03% | 1.15 | 4.22% |
| 2025-12-05 | 32.70 | 32.89 | 31.94 | 32.35 | -0.92% | 0.48 | 1.85% |
| 2025-12-04 | 33.30 | 34.18 | 32.47 | 32.65 | -2.13% | 0.81 | 3.01% |
| 2025-12-03 | 32.48 | 33.45 | 32.25 | 33.36 | +2.71% | 0.82 | 3.08% |
| 2025-12-02 | 32.43 | 32.69 | 32.19 | 32.48 | +0.22% | 0.26 | 1.01% |
| 2025-12-01 | 32.43 | 32.99 | 32.23 | 32.41 | -0.06% | 0.34 | 1.31% |
| 2025-11-28 | 32.57 | 32.62 | 31.92 | 32.43 | -0.22% | 0.54 | 2.06% |
| 2025-11-27 | 33.25 | 33.25 | 31.88 | 32.50 | -1.57% | 0.93 | 3.53% |
| 2025-11-26 | 33.24 | 34.00 | 32.67 | 33.02 | -0.69% | 0.93 | 3.42% |
| 2025-11-25 | 31.40 | 33.50 | 31.40 | 33.25 | +6.23% | 0.96 | 3.60% |
| 2025-11-24 | 31.06 | 31.60 | 30.67 | 31.30 | +3.03% | 0.56 | 2.20% |
| 2025-11-21 | 30.66 | 31.35 | 29.80 | 30.38 | -1.91% | 0.69 | 2.77% |
| 2025-11-20 | 31.92 | 32.00 | 30.90 | 30.97 | -2.98% | 0.49 | 1.94% |