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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.25 | 32.35 | 31.00 | 31.92 | +2.14% | 0.63 | 2.45% |
| 2025-11-18 | 32.13 | 32.28 | 31.11 | 31.25 | -2.74% | 0.50 | 1.96% |
| 2025-11-17 | 31.81 | 32.21 | 31.28 | 32.13 | +1.01% | 0.66 | 2.55% |
| 2025-11-14 | 32.01 | 32.34 | 31.42 | 31.81 | -0.62% | 0.51 | 1.97% |
| 2025-11-13 | 32.30 | 32.64 | 31.84 | 32.01 | -0.71% | 0.59 | 2.26% |
| 2025-11-12 | 32.89 | 32.96 | 31.83 | 32.24 | -1.29% | 0.86 | 3.28% |
| 2025-11-11 | 32.85 | 34.40 | 32.48 | 32.66 | +0.06% | 1.92 | 7.07% |
| 2025-11-10 | 32.25 | 33.47 | 31.21 | 32.64 | +3.23% | 1.38 | 5.18% |
| 2025-11-07 | 31.55 | 32.14 | 31.48 | 31.62 | +0.13% | 0.47 | 1.83% |
| 2025-11-06 | 31.85 | 32.35 | 31.08 | 31.58 | -0.85% | 0.50 | 1.97% |
| 2025-11-05 | 31.93 | 32.49 | 30.83 | 31.85 | -0.25% | 0.59 | 2.26% |
| 2025-11-04 | 33.00 | 33.00 | 31.56 | 31.93 | -3.15% | 0.93 | 3.57% |
| 2025-11-03 | 32.66 | 33.32 | 32.41 | 32.97 | +1.98% | 1.26 | 4.73% |
| 2025-10-31 | 33.97 | 34.89 | 32.27 | 32.33 | -4.58% | 2.08 | 7.64% |
| 2025-10-30 | 34.20 | 35.08 | 33.76 | 33.88 | -1.37% | 0.70 | 2.53% |
| 2025-10-29 | 34.34 | 35.05 | 33.65 | 34.35 | -0.75% | 0.98 | 3.50% |
| 2025-10-28 | 32.82 | 35.59 | 32.82 | 34.61 | +4.47% | 1.57 | 5.65% |
| 2025-10-27 | 33.70 | 34.46 | 32.52 | 33.13 | -1.69% | 1.64 | 6.24% |
| 2025-10-24 | 33.31 | 34.50 | 33.00 | 33.70 | -0.56% | 1.64 | 6.23% |
| 2025-10-23 | 31.79 | 34.50 | 31.79 | 33.89 | +7.45% | 2.28 | 8.62% |