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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.83 | 31.50 | 30.63 | 31.28 | +1.46% | 0.32 | 1.50% |
| 2025-09-15 | 31.28 | 31.50 | 30.67 | 30.83 | -1.44% | 0.41 | 1.96% |
| 2025-09-12 | 30.50 | 31.60 | 30.20 | 31.28 | +2.56% | 0.57 | 2.71% |
| 2025-09-11 | 30.35 | 31.13 | 30.03 | 30.50 | +0.10% | 0.31 | 1.50% |
| 2025-09-10 | 30.59 | 30.84 | 30.26 | 30.47 | -0.39% | 0.20 | 0.98% |
| 2025-09-09 | 31.22 | 31.36 | 30.55 | 30.59 | -2.02% | 0.37 | 1.75% |
| 2025-09-08 | 30.40 | 31.29 | 30.33 | 31.22 | +2.73% | 0.41 | 1.92% |
| 2025-09-05 | 30.40 | 30.42 | 29.72 | 30.39 | +0.70% | 0.30 | 1.44% |
| 2025-09-04 | 30.19 | 30.68 | 29.80 | 30.18 | +0.40% | 0.45 | 2.16% |
| 2025-09-03 | 30.29 | 30.58 | 29.68 | 30.06 | -0.73% | 0.34 | 1.66% |
| 2025-09-02 | 30.95 | 31.00 | 29.90 | 30.28 | -2.01% | 0.42 | 2.02% |
| 2025-09-01 | 31.57 | 31.57 | 30.41 | 30.90 | -1.34% | 0.59 | 2.77% |
| 2025-08-29 | 31.74 | 31.99 | 31.16 | 31.32 | -0.54% | 0.43 | 1.99% |
| 2025-08-28 | 30.61 | 31.98 | 30.40 | 31.49 | +2.24% | 0.91 | 4.27% |
| 2025-08-27 | 31.04 | 31.59 | 30.76 | 30.80 | -1.63% | 0.55 | 2.60% |
| 2025-08-26 | 31.21 | 31.65 | 31.03 | 31.31 | +0.35% | 0.44 | 2.03% |
| 2025-08-25 | 30.14 | 31.45 | 29.95 | 31.20 | +3.35% | 0.68 | 3.20% |
| 2025-08-22 | 30.59 | 30.83 | 29.81 | 30.19 | -1.60% | 0.65 | 3.13% |
| 2025-08-21 | 31.50 | 31.50 | 30.50 | 30.68 | -2.29% | 0.47 | 2.24% |
| 2025-08-20 | 30.34 | 31.55 | 30.23 | 31.40 | +3.90% | 0.77 | 3.64% |