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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.68 | 32.77 | 28.68 | 31.54 | +9.06% | 1.95 | 7.92% |
| 2025-10-21 | 27.72 | 29.30 | 27.72 | 28.92 | +4.44% | 1.10 | 4.96% |
| 2025-10-20 | 26.99 | 28.58 | 26.92 | 27.69 | +3.59% | 0.65 | 3.06% |
| 2025-10-17 | 27.01 | 27.29 | 26.51 | 26.73 | -1.73% | 0.38 | 1.87% |
| 2025-10-16 | 27.36 | 27.69 | 26.83 | 27.20 | -0.22% | 0.61 | 2.95% |
| 2025-10-15 | 26.49 | 28.07 | 26.49 | 27.26 | +2.87% | 0.81 | 3.96% |
| 2025-10-14 | 27.64 | 28.43 | 26.42 | 26.50 | -4.44% | 0.75 | 3.69% |
| 2025-10-13 | 27.48 | 28.40 | 27.25 | 27.73 | -3.35% | 0.62 | 3.06% |
| 2025-10-10 | 28.22 | 28.86 | 28.00 | 28.69 | +1.31% | 0.57 | 2.80% |
| 2025-10-09 | 28.90 | 29.18 | 28.07 | 28.32 | -3.18% | 0.87 | 4.25% |
| 2025-09-30 | 30.21 | 30.80 | 28.53 | 29.25 | -5.09% | 0.97 | 4.73% |
| 2025-09-29 | 30.02 | 31.41 | 29.60 | 30.82 | +3.01% | 0.59 | 2.78% |
| 2025-09-26 | 29.71 | 30.33 | 29.44 | 29.92 | +0.71% | 0.25 | 1.22% |
| 2025-09-25 | 29.81 | 30.06 | 29.37 | 29.71 | -0.83% | 0.17 | 0.83% |
| 2025-09-24 | 29.84 | 30.20 | 29.32 | 29.96 | +0.40% | 0.21 | 1.04% |
| 2025-09-23 | 29.71 | 30.20 | 29.60 | 29.84 | 0.00% | 0.27 | 1.33% |
| 2025-09-22 | 29.97 | 29.97 | 28.93 | 29.84 | -0.53% | 0.31 | 1.52% |
| 2025-09-19 | 30.22 | 30.33 | 29.41 | 30.00 | -1.61% | 0.26 | 1.25% |
| 2025-09-18 | 30.69 | 30.69 | 29.40 | 30.49 | -0.23% | 0.62 | 3.02% |
| 2025-09-17 | 31.28 | 31.28 | 30.47 | 30.56 | -2.30% | 0.47 | 2.23% |