芒果超媒(300413)股票行情
芒果超媒(300413)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 21.91 | 22.36 | 0.30 | 1.36% | 21.90 | 22.78 | 180097 | 40506.77 | 1.76% | 48.00 |
| 2025-06-13 | 22.53 | 22.06 | -0.56 | -2.48% | 22.03 | 22.55 | 141777 | 31469.16 | 1.39% | 0.00 |
| 2025-06-12 | 22.45 | 22.62 | 0.08 | 0.35% | 22.31 | 22.88 | 142917 | 32326.88 | 1.40% | 9.00 |
| 2025-06-11 | 22.35 | 22.54 | 0.18 | 0.81% | 22.33 | 22.68 | 110245 | 24870.28 | 1.08% | 0.00 |
| 2025-06-10 | 22.60 | 22.36 | -0.32 | -1.41% | 22.13 | 22.72 | 127821 | 28608.88 | 1.25% | 5.00 |
| 2025-06-09 | 22.42 | 22.68 | 0.39 | 1.75% | 22.33 | 22.78 | 138345 | 31260.67 | 1.35% | 4.00 |
| 2025-06-06 | 22.54 | 22.29 | -0.22 | -0.98% | 22.10 | 22.56 | 121020 | 26966.98 | 1.18% | 12.00 |
| 2025-06-05 | 22.30 | 22.51 | 0.14 | 0.63% | 22.25 | 22.57 | 85640 | 19239.54 | 0.84% | 3.00 |
| 2025-06-04 | 22.33 | 22.37 | 0.05 | 0.22% | 22.26 | 22.47 | 86137 | 19277.39 | 0.84% | 0.00 |
| 2025-06-03 | 22.20 | 22.32 | -0.04 | -0.18% | 22.13 | 22.59 | 88576 | 19812.42 | 0.87% | 0.00 |
| 2025-05-30 | 22.50 | 22.36 | -0.24 | -1.06% | 22.15 | 22.51 | 105459 | 23544.15 | 1.03% | 0.00 |
| 2025-05-29 | 22.16 | 22.60 | 0.60 | 2.73% | 22.02 | 22.61 | 141014 | 31553.39 | 1.38% | 33.00 |
| 2025-05-28 | 22.27 | 22.00 | -0.27 | -1.21% | 21.96 | 22.38 | 106641 | 23523.95 | 1.04% | 0.00 |
| 2025-05-27 | 22.35 | 22.27 | -0.13 | -0.58% | 22.12 | 22.45 | 90016 | 20044.92 | 0.88% | 0.00 |
| 2025-05-26 | 22.76 | 22.40 | -0.27 | -1.19% | 21.92 | 22.76 | 186973 | 41769.13 | 1.83% | 45.00 |
| 2025-05-23 | 22.90 | 22.67 | -0.30 | -1.31% | 22.65 | 23.07 | 96417 | 22047.29 | 0.94% | 0.00 |
| 2025-05-22 | 23.26 | 22.97 | -0.31 | -1.33% | 22.89 | 23.30 | 97905 | 22610.72 | 0.96% | 2.00 |
| 2025-05-21 | 23.44 | 23.28 | -0.16 | -0.68% | 23.27 | 23.48 | 93481 | 21813.25 | 0.91% | 0.00 |
| 2025-05-20 | 23.40 | 23.44 | -0.11 | -0.47% | 23.11 | 23.67 | 161072 | 37652.83 | 1.58% | 0.00 |
| 2025-05-19 | 23.75 | 23.55 | -0.66 | -2.73% | 22.96 | 23.86 | 199109 | 46558.16 | 1.95% | 0.00 |
| 2025-05-16 | 23.66 | 24.21 | 0.62 | 2.63% | 23.47 | 24.88 | 222541 | 53762.48 | 2.18% | 20.00 |
| 2025-05-15 | 23.48 | 23.59 | 0.08 | 0.34% | 23.28 | 23.69 | 120148 | 28270.61 | 1.18% | 12.00 |
| 2025-05-14 | 23.50 | 23.51 | 0.07 | 0.30% | 23.30 | 23.60 | 105669 | 24747.30 | 1.03% | 0.00 |
| 2025-05-13 | 23.72 | 23.44 | -0.12 | -0.51% | 23.35 | 23.78 | 105146 | 24707.02 | 1.03% | 0.00 |
| 2025-05-12 | 23.52 | 23.56 | 0.29 | 1.25% | 23.31 | 23.59 | 94105 | 22103.86 | 0.92% | 33.00 |
| 2025-05-09 | 23.49 | 23.27 | -0.29 | -1.23% | 23.07 | 23.55 | 95783 | 22254.44 | 0.94% | 0.00 |
| 2025-05-08 | 23.47 | 23.56 | 0.09 | 0.38% | 23.33 | 23.69 | 111456 | 26180.27 | 1.09% | 0.00 |
| 2025-05-07 | 23.40 | 23.47 | 0.30 | 1.29% | 23.26 | 23.76 | 180968 | 42521.64 | 1.77% | 4.00 |
| 2025-05-06 | 22.81 | 23.17 | 0.44 | 1.94% | 22.81 | 23.18 | 161348 | 37178.18 | 1.58% | 2.00 |
| 2025-04-30 | 22.53 | 22.73 | 0.22 | 0.98% | 22.52 | 22.92 | 113168 | 25726.95 | 1.11% | 6.00 |
| 2025-04-29 | 22.83 | 22.51 | -0.42 | -1.83% | 22.49 | 22.89 | 211366 | 47868.62 | 2.07% | 0.00 |
| 2025-04-28 | 25.40 | 22.93 | -2.72 | -10.60% | 22.61 | 25.40 | 415794 | 96222.48 | 4.07% | 1.00 |
| 2025-04-25 | 25.90 | 25.65 | -0.19 | -0.74% | 25.61 | 26.02 | 93553 | 24138.35 | 0.92% | 0.00 |
| 2025-04-24 | 26.90 | 25.84 | -1.06 | -3.94% | 25.79 | 26.98 | 129610 | 33998.80 | 1.27% | 0.00 |
| 2025-04-23 | 28.00 | 26.90 | -0.95 | -3.41% | 26.90 | 28.07 | 106323 | 28938.35 | 1.04% | 23.00 |
| 2025-04-22 | 28.30 | 27.85 | -0.45 | -1.59% | 27.83 | 28.30 | 44912 | 12571.71 | 0.44% | 0.00 |
| 2025-04-21 | 28.00 | 28.30 | -0.10 | -0.35% | 27.91 | 28.43 | 55003 | 15558.07 | 0.54% | 0.00 |
| 2025-04-18 | 28.26 | 28.40 | 0.11 | 0.39% | 27.70 | 28.40 | 71295 | 19939.16 | 0.70% | 21.00 |
| 2025-04-17 | 28.38 | 28.29 | -0.39 | -1.36% | 28.18 | 28.80 | 69891 | 19881.62 | 0.68% | 0.00 |
| 2025-04-16 | 28.30 | 28.68 | 0.19 | 0.67% | 28.27 | 29.52 | 134289 | 38745.32 | 1.31% | 0.00 |
| 2025-04-15 | 28.28 | 28.49 | 0.23 | 0.81% | 27.91 | 28.62 | 79312 | 22456.33 | 0.78% | 5.00 |
| 2025-04-14 | 27.98 | 28.26 | 0.45 | 1.62% | 27.67 | 28.28 | 93271 | 26093.88 | 0.91% | 1.00 |
| 2025-04-11 | 27.94 | 27.81 | -0.27 | -0.96% | 27.70 | 28.26 | 83850 | 23448.88 | 0.82% | 0.00 |
| 2025-04-10 | 28.00 | 28.08 | 0.20 | 0.72% | 27.55 | 28.63 | 119479 | 33608.87 | 1.17% | 0.00 |
| 2025-04-09 | 26.78 | 27.88 | 0.70 | 2.58% | 26.11 | 28.12 | 107851 | 29643.91 | 1.06% | 0.00 |
| 2025-04-08 | 26.35 | 27.18 | 1.24 | 4.78% | 25.97 | 27.28 | 138043 | 36719.28 | 1.35% | 10.00 |
| 2025-04-07 | 27.00 | 25.94 | -2.44 | -8.60% | 25.24 | 27.93 | 189968 | 50913.11 | 1.86% | 0.00 |
| 2025-04-03 | 27.67 | 28.38 | 0.44 | 1.57% | 27.60 | 28.66 | 100151 | 28386.59 | 0.98% | 10.00 |
| 2025-04-02 | 28.14 | 27.94 | -0.10 | -0.36% | 27.85 | 28.85 | 71598 | 20188.56 | 0.70% | 0.00 |
| 2025-04-01 | 27.64 | 28.04 | 0.39 | 1.41% | 27.41 | 28.29 | 82175 | 23028.44 | 0.80% | 0.00 |
| 2025-03-31 | 27.51 | 27.65 | -0.14 | -0.50% | 27.14 | 27.84 | 81547 | 22394.88 | 0.80% | 0.00 |
| 2025-03-28 | 26.97 | 27.79 | 0.89 | 3.31% | 26.90 | 27.99 | 142966 | 39527.50 | 1.40% | 0.00 |
| 2025-03-27 | 26.82 | 26.90 | 0.03 | 0.11% | 26.55 | 27.09 | 36118 | 9707.62 | 0.35% | 2.00 |
| 2025-03-26 | 26.90 | 26.87 | -0.03 | -0.11% | 26.72 | 27.23 | 53695 | 14527.39 | 0.53% | 0.00 |
| 2025-03-25 | 26.65 | 26.90 | 0.26 | 0.98% | 26.27 | 27.09 | 82465 | 22048.62 | 0.81% | 0.00 |
| 2025-03-24 | 26.53 | 26.64 | 0.10 | 0.38% | 26.27 | 26.86 | 96082 | 25511.06 | 0.94% | 0.00 |
| 2025-03-21 | 26.95 | 26.54 | -0.45 | -1.67% | 26.41 | 27.15 | 64088 | 17114.69 | 0.63% | 0.00 |
| 2025-03-20 | 27.40 | 26.99 | -0.50 | -1.82% | 26.90 | 27.50 | 78062 | 21193.93 | 0.76% | 10.00 |
| 2025-03-19 | 27.73 | 27.49 | -0.45 | -1.61% | 27.39 | 27.84 | 61728 | 17008.50 | 0.60% | 0.00 |
| 2025-03-18 | 27.80 | 27.94 | 0.21 | 0.76% | 27.65 | 28.10 | 75127 | 20951.96 | 0.74% | 0.00 |
| 2025-03-17 | 28.39 | 27.73 | -0.57 | -2.01% | 27.68 | 28.46 | 78898 | 21979.36 | 0.77% | 0.00 |
| 2025-03-14 | 27.26 | 28.30 | 1.05 | 3.85% | 27.11 | 28.49 | 109766 | 30706.11 | 1.07% | 0.00 |
| 2025-03-13 | 27.70 | 27.25 | -0.56 | -2.01% | 26.99 | 27.70 | 67442 | 18386.66 | 0.66% | 1.00 |
| 2025-03-12 | 27.88 | 27.81 | -0.07 | -0.25% | 27.73 | 28.08 | 70621 | 19705.87 | 0.69% | 0.00 |
| 2025-03-11 | 27.20 | 27.88 | 0.41 | 1.49% | 27.04 | 28.02 | 94045 | 25985.78 | 0.92% | 0.00 |
| 2025-03-10 | 27.62 | 27.47 | -0.25 | -0.90% | 27.00 | 27.90 | 118057 | 32355.77 | 1.16% | 0.00 |
| 2025-03-07 | 27.85 | 27.72 | -0.16 | -0.57% | 27.56 | 28.17 | 88583 | 24642.13 | 0.87% | 4.00 |
| 2025-03-06 | 27.31 | 27.88 | 0.85 | 3.14% | 26.98 | 28.04 | 163236 | 45061.40 | 1.60% | 0.00 |
| 2025-03-05 | 26.21 | 27.03 | 0.97 | 3.72% | 25.92 | 27.18 | 174503 | 46502.25 | 1.71% | 0.00 |
| 2025-03-04 | 26.02 | 26.06 | 0.04 | 0.15% | 25.79 | 26.28 | 89616 | 23311.90 | 0.88% | 0.00 |
| 2025-03-03 | 25.62 | 26.02 | 0.52 | 2.04% | 25.41 | 26.55 | 118471 | 30969.31 | 1.16% | 0.00 |
| 2025-02-28 | 26.40 | 25.50 | -1.08 | -4.06% | 25.46 | 26.61 | 119590 | 30987.92 | 1.17% | 20.00 |
| 2025-02-27 | 26.35 | 26.58 | 0.23 | 0.87% | 26.05 | 26.86 | 128404 | 34120.18 | 1.26% | 0.00 |
| 2025-02-26 | 26.60 | 26.35 | -0.17 | -0.64% | 26.00 | 26.75 | 127314 | 33402.35 | 1.25% | 1.00 |
| 2025-02-25 | 26.79 | 26.52 | -0.59 | -2.18% | 26.40 | 26.98 | 119250 | 31727.28 | 1.17% | 0.00 |
| 2025-02-24 | 27.35 | 27.11 | -0.25 | -0.91% | 26.96 | 27.54 | 91659 | 24941.99 | 0.90% | 0.00 |
| 2025-02-21 | 27.33 | 27.36 | 0.20 | 0.74% | 26.55 | 27.49 | 145060 | 39206.97 | 1.42% | 11.00 |
| 2025-02-20 | 27.33 | 27.16 | -0.17 | -0.62% | 27.01 | 27.68 | 101092 | 27536.19 | 0.99% | 0.00 |
| 2025-02-19 | 26.89 | 27.33 | 0.44 | 1.64% | 26.63 | 27.40 | 151524 | 41085.25 | 1.48% | 0.00 |
| 2025-02-18 | 28.60 | 26.89 | -1.98 | -6.86% | 26.73 | 28.87 | 265467 | 73488.76 | 2.60% | 20.00 |
深证大盘股票行情在线 K线走势图
