芒果超媒 (300413) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-01	20.38	20.38	3.40	20.02%	19.66	20.38	1373763	279379	13.45%
2026-08-31	15.50	16.98	2.83	20.00%	15.40	16.98	655322	108673	6.41%
2026-08-28	14.19	14.15	-0.03	-0.21%	14.12	14.27	96304	13650	0.94%
2026-08-27	14.08	14.18	0.07	0.50%	13.94	14.18	98218	13819	0.96%
2026-08-26	14.02	14.11	0.04	0.28%	14.01	14.23	97289	13755	0.95%
2026-08-25	13.85	14.07	0.09	0.64%	13.81	14.12	112668	15810	1.10%
2026-08-24	14.50	13.98	-1.05	-6.99%	13.89	14.55	314160	44326	3.07%
2026-08-21	15.15	15.03	-0.22	-1.44%	14.89	15.16	96559	14483	0.95%
2026-08-20	14.92	15.25	0.41	2.76%	14.92	15.29	140600	21284	1.38%
2026-08-19	15.08	14.84	-0.31	-2.05%	14.82	15.17	123385	18425	1.21%
2026-08-18	15.29	15.15	-0.27	-1.75%	14.99	15.38	158908	24015	1.56%
2026-08-17	15.52	15.42	-0.15	-0.96%	15.28	15.55	124100	19090	1.21%
2026-08-14	15.65	15.57	-0.13	-0.83%	15.36	15.83	157118	24423	1.54%
2026-08-13	16.01	15.70	-0.32	-2.00%	15.70	16.44	233196	37409	2.28%
2026-08-12	15.99	16.02	0.00	0.00%	15.93	16.27	135176	21747	1.32%
2026-08-11	16.10	16.02	-0.16	-0.99%	15.99	16.27	124664	20065	1.22%
2026-08-10	15.96	16.18	0.18	1.13%	15.89	16.25	151416	24379	1.48%
2026-08-07	16.10	16.00	-0.10	-0.62%	15.62	16.15	208716	33061	2.04%
2026-08-06	16.30	16.10	-0.37	-2.25%	15.98	16.62	228248	37004	2.23%
2026-08-05	16.60	16.47	-0.20	-1.20%	16.39	16.74	269077	44500	2.63%
2026-08-04	16.43	16.67	0.35	2.14%	16.09	17.00	338461	55960	3.31%
2026-08-03	16.30	16.32	-0.05	-0.31%	16.07	16.47	191425	31139	1.87%
2026-07-31	15.75	16.37	0.46	2.89%	15.71	16.68	293686	47875	2.87%
2026-07-30	15.65	15.91	0.23	1.47%	15.65	16.10	207333	33103	2.03%
2026-07-29	15.37	15.68	0.41	2.69%	15.29	15.82	198952	31087	1.95%
2026-07-28	15.10	15.27	0.09	0.59%	15.04	15.38	146470	22359	1.43%
2026-07-27	14.62	15.18	0.58	3.97%	14.52	15.19	178802	26845	1.75%
2026-07-24	15.02	14.60	-0.62	-4.07%	14.60	15.12	149892	22250	1.47%
2026-07-23	15.30	15.22	-0.21	-1.36%	14.95	15.31	160847	24326	1.57%
2026-07-22	15.35	15.43	-0.09	-0.58%	15.18	15.53	166080	25469	1.63%
2026-07-21	15.39	15.52	0.00	0.00%	15.33	15.83	267155	41450	2.61%
2026-07-20	15.12	15.52	0.38	2.51%	15.00	15.52	248692	37879	2.43%
2026-07-17	15.56	15.14	-0.51	-3.26%	15.05	15.83	281904	43384	2.76%
2026-07-16	15.08	15.65	0.55	3.64%	14.91	15.82	282176	43588	2.76%
2026-07-15	14.53	15.10	0.52	3.57%	14.45	15.23	230695	34603	2.26%
2026-07-14	14.72	14.58	-0.15	-1.02%	14.39	14.79	165940	24089	1.62%
2026-07-13	15.18	14.73	-0.62	-4.04%	14.68	15.46	209907	31227	2.05%
2026-07-10	14.68	15.35	0.73	4.99%	14.56	15.64	277402	42345	2.72%
2026-07-09	14.82	14.88	-0.01	-0.07%	14.59	15.14	142942	21254	1.40%
2026-07-08	14.78	14.89	0.18	1.22%	14.57	15.02	138295	20554	1.35%
2026-07-07	15.01	14.71	-0.42	-2.78%	14.68	15.26	139888	20889	1.37%
2026-07-06	14.99	15.13	0.10	0.67%	14.96	15.41	163358	24849	1.60%
2026-07-03	14.98	15.03	0.08	0.54%	14.82	15.18	159555	23946	1.56%
2026-07-02	14.99	14.95	-0.02	-0.13%	14.94	15.39	199117	30076	1.95%
2026-07-01	14.65	14.97	0.34	2.32%	14.51	15.20	191584	28569	1.88%
2026-06-30	14.77	14.63	-0.19	-1.28%	14.50	14.85	149077	21824	1.46%
2026-06-29	14.33	14.82	0.47	3.28%	14.22	14.94	232130	34077	2.27%
2026-06-26	14.77	14.35	-0.53	-3.56%	14.34	14.85	214088	31101	2.10%
2026-06-25	15.13	14.88	-0.17	-1.13%	14.81	15.19	184093	27596	1.80%
2026-06-24	15.71	15.05	-0.37	-2.40%	14.97	15.72	199866	30509	1.96%
2026-06-23	15.67	15.42	-0.35	-2.22%	15.31	15.92	166462	26048	1.63%
2026-06-22	15.54	15.77	0.23	1.48%	15.15	15.79	190462	29372	1.86%
2026-06-18	15.58	15.54	-0.07	-0.45%	15.44	15.83	140455	21933	1.37%
2026-06-17	15.86	15.61	-0.28	-1.76%	15.47	15.86	154027	24014	1.51%
2026-06-16	16.15	15.89	-0.26	-1.61%	15.77	16.16	143420	22744	1.40%
2026-06-15	15.97	16.15	0.20	1.25%	15.90	16.23	153379	24639	1.50%
2026-06-12	15.87	15.95	0.27	1.72%	15.51	16.03	215873	34150	2.11%
2026-06-11	16.01	15.68	-0.47	-2.91%	15.58	16.03	162713	25579	1.59%
2026-06-10	16.10	16.15	-0.06	-0.37%	16.00	16.44	145042	23464	1.42%
2026-06-09	16.25	16.21	0.03	0.19%	15.96	16.44	127043	20589	1.24%
2026-06-08	16.36	16.18	-0.48	-2.88%	15.98	16.68	167881	27409	1.64%
2026-06-05	16.65	16.66	0.14	0.85%	16.58	16.90	127915	21393	1.25%
2026-06-04	16.89	16.52	-0.47	-2.77%	16.40	16.92	193377	32127	1.89%
2026-06-03	17.42	16.99	-0.43	-2.47%	16.93	17.42	151012	25768	1.48%
2026-06-02	17.90	17.42	-0.48	-2.68%	17.34	17.90	152777	26758	1.50%
2026-06-01	17.50	17.90	0.45	2.58%	17.45	18.11	186972	33441	1.83%
2026-05-29	17.44	17.45	0.07	0.40%	17.30	17.87	183272	32218	1.79%
2026-05-28	17.57	17.38	-0.36	-2.03%	17.07	17.71	179951	31244	1.76%
2026-05-27	17.72	17.74	0.02	0.11%	17.58	18.07	174049	31021	1.70%
2026-05-26	17.80	17.72	-0.14	-0.78%	17.50	17.85	141324	24961	1.38%
2026-05-25	18.18	17.86	-0.33	-1.81%	17.66	18.29	227200	40547	2.22%