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
2025-04-03	27.67	28.38	0.44	1.57%	27.60	28.66	100151	28386	0.98%
2025-04-02	28.14	27.94	-0.10	-0.36%	27.85	28.85	71598	20188	0.70%
2025-04-01	27.64	28.04	0.39	1.41%	27.41	28.29	82175	23028	0.80%
2025-03-31	27.51	27.65	-0.14	-0.50%	27.14	27.84	81547	22394	0.80%
2025-03-28	26.97	27.79	0.89	3.31%	26.90	27.99	142966	39527	1.40%
2025-03-27	26.82	26.90	0.03	0.11%	26.55	27.09	36118	9707	0.35%
2025-03-26	26.90	26.87	-0.03	-0.11%	26.72	27.23	53695	14527	0.53%
2025-03-25	26.65	26.90	0.26	0.98%	26.27	27.09	82465	22048	0.81%
2025-03-24	26.53	26.64	0.10	0.38%	26.27	26.86	96082	25511	0.94%
2025-03-21	26.95	26.54	-0.45	-1.67%	26.41	27.15	64088	17114	0.63%
2025-03-20	27.40	26.99	-0.50	-1.82%	26.90	27.50	78062	21193	0.76%
2025-03-19	27.73	27.49	-0.45	-1.61%	27.39	27.84	61728	17008	0.60%
2025-03-18	27.80	27.94	0.21	0.76%	27.65	28.10	75127	20951	0.74%
2025-03-17	28.39	27.73	-0.57	-2.01%	27.68	28.46	78898	21979	0.77%
2025-03-14	27.26	28.30	1.05	3.85%	27.11	28.49	109766	30706	1.07%
2025-03-13	27.70	27.25	-0.56	-2.01%	26.99	27.70	67442	18386	0.66%
2025-03-12	27.88	27.81	-0.07	-0.25%	27.73	28.08	70621	19705	0.69%
2025-03-11	27.20	27.88	0.41	1.49%	27.04	28.02	94045	25985	0.92%
2025-03-10	27.62	27.47	-0.25	-0.90%	27.00	27.90	118057	32355	1.16%
2025-03-07	27.85	27.72	-0.16	-0.57%	27.56	28.17	88583	24642	0.87%
2025-03-06	27.31	27.88	0.85	3.14%	26.98	28.04	163236	45061	1.60%
2025-03-05	26.21	27.03	0.97	3.72%	25.92	27.18	174503	46502	1.71%
2025-03-04	26.02	26.06	0.04	0.15%	25.79	26.28	89616	23311	0.88%
2025-03-03	25.62	26.02	0.52	2.04%	25.41	26.55	118471	30969	1.16%
2025-02-28	26.40	25.50	-1.08	-4.06%	25.46	26.61	119590	30987	1.17%
2025-02-27	26.35	26.58	0.23	0.87%	26.05	26.86	128404	34120	1.26%
2025-02-26	26.60	26.35	-0.17	-0.64%	26.00	26.75	127314	33402	1.25%
2025-02-25	26.79	26.52	-0.59	-2.18%	26.40	26.98	119250	31727	1.17%
2025-02-24	27.35	27.11	-0.25	-0.91%	26.96	27.54	91659	24941	0.90%
2025-02-21	27.33	27.36	0.20	0.74%	26.55	27.49	145060	39206	1.42%
2025-02-20	27.33	27.16	-0.17	-0.62%	27.01	27.68	101092	27536	0.99%
2025-02-19	26.89	27.33	0.44	1.64%	26.63	27.40	151524	41085	1.48%
2025-02-18	28.60	26.89	-1.98	-6.86%	26.73	28.87	265467	73488	2.60%
2025-02-17	29.50	28.87	-0.57	-1.94%	28.56	29.64	153247	44462	1.50%
2025-02-14	29.74	29.44	-0.46	-1.54%	28.71	29.74	170168	49619	1.67%
2025-02-13	29.50	29.90	0.49	1.67%	29.05	30.15	154739	46052	1.51%
2025-02-12	28.91	29.41	0.40	1.38%	28.75	30.05	153353	45456	1.50%
2025-02-11	28.48	29.01	0.52	1.83%	28.16	29.35	131959	38069	1.29%
2025-02-10	28.48	28.49	0.03	0.11%	28.08	28.59	110442	31350	1.08%
2025-02-07	28.58	28.46	-0.12	-0.42%	28.04	28.70	143065	40634	1.40%
2025-02-06	28.11	28.58	0.31	1.10%	27.91	28.68	85588	24316	0.84%
2025-02-05	27.99	28.27	0.49	1.76%	27.54	28.39	85310	23924	0.83%
2025-01-27	28.13	27.78	-0.19	-0.68%	27.76	28.34	71999	20158	0.70%
2025-01-24	27.01	27.97	0.82	3.02%	26.91	28.05	110264	30484	1.08%
2025-01-23	26.87	27.15	0.61	2.30%	26.48	27.50	119710	32405	1.17%
2025-01-22	26.81	26.54	-0.42	-1.56%	26.45	26.90	54780	14566	0.54%
2025-01-21	26.70	26.96	0.34	1.28%	26.25	27.00	81830	21802	0.80%
2025-01-20	27.06	26.62	-0.03	-0.11%	26.57	27.28	88508	23808	0.87%
2025-01-17	26.34	26.65	0.13	0.49%	26.33	27.09	71170	19058	0.70%
2025-01-16	26.60	26.52	0.04	0.15%	26.35	27.33	95234	25482	0.93%
2025-01-15	26.39	26.48	0.09	0.34%	26.20	26.76	91977	24347	0.90%
2025-01-14	25.45	26.39	1.20	4.76%	25.13	26.40	140031	36163	1.37%
2025-01-13	25.06	25.19	-0.08	-0.32%	24.95	25.51	61161	15413	0.60%
2025-01-10	25.51	25.27	-0.28	-1.10%	25.25	25.76	71249	18159	0.70%
2025-01-09	25.29	25.55	0.08	0.31%	25.23	25.83	85005	21745	0.83%
2025-01-08	24.88	25.47	0.55	2.21%	24.45	25.73	136785	34366	1.34%
2025-01-07	24.81	24.92	0.18	0.73%	24.45	24.99	120371	29762	1.18%
2025-01-06	25.00	24.74	-0.28	-1.12%	24.44	25.15	90484	22427	0.89%
2025-01-03	25.92	25.02	-0.80	-3.10%	24.90	26.06	138061	35073	1.35%
2025-01-02	26.76	25.82	-1.07	-3.98%	25.56	26.89	144139	37840	1.41%
2024-12-31	27.71	26.89	-0.75	-2.71%	26.87	27.79	122381	33278	1.20%
2024-12-30	27.85	27.64	-0.35	-1.25%	27.41	28.28	119208	33167	1.17%
2024-12-27	27.73	27.99	0.26	0.94%	27.40	28.17	99687	27868	0.98%
2024-12-26	28.11	27.73	-0.44	-1.56%	27.64	28.40	120500	33627	1.18%