芒果超媒(300413)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-01-18 82.48 83.81 78.00 82.77 85911手 70443万 1.64 2.02%
2021-01-15 83.81 83.88 79.73 81.13 80732手 65517万 -2.65 -3.16%
2021-01-14 81.86 85.58 80.17 83.78 114655手 95064万 -0.12 -0.14%
2021-01-13 79.99 86.12 79.99 83.90 166077手 138663万 4.15 5.20%
2021-01-12 78.83 81.17 75.90 79.75 143554手 113297万 1.75 2.24%
2021-01-11 74.50 78.88 73.54 78.00 209065手 159323万 7.60 10.79%
2021-01-08 68.00 70.56 66.38 70.40 110675手 76018万 1.81 2.64%
2021-01-07 69.01 70.17 67.78 68.59 90616手 62365万 -0.90 -1.29%
2021-01-06 69.20 69.53 66.20 69.49 146888手 99524万 0.29 0.42%
2021-01-05 70.96 72.50 66.51 69.20 206546手 141659万 -3.68 -5.05%
2021-01-04 72.69 73.39 70.11 72.88 106990手 76900万 0.38 0.52%
2020-12-31 69.81 72.66 69.80 72.50 101061手 72563万 2.31 3.29%
2020-12-30 69.23 71.08 68.71 70.19 61702手 43332万 0.85 1.23%
2020-12-29 67.77 70.33 67.60 69.34 76768手 52910万 2.33 3.48%
2020-12-28 63.80 69.60 63.30 67.01 155795手 104518万 3.01 4.70%
2020-12-25 67.30 67.72 63.83 64.00 121804手 79423万 -4.24 -6.21%
2020-12-24 69.00 69.43 67.50 68.24 61696手 42240万 -1.19 -1.71%
2020-12-23 68.66 69.68 67.23 69.43 66293手 45402万 1.08 1.58%
2020-12-22 69.22 70.44 68.00 68.35 76914手 53172万 -1.05 -1.51%
2020-12-21 66.31 69.98 65.78 69.40 110926手 76590万 3.70 5.63%
2020-12-18 65.35 66.57 65.01 65.70 58826手 38774万 0.42 0.64%
2020-12-17 64.93 65.85 64.20 65.28 59388手 38739万 0.35 0.54%
2020-12-16 66.46 66.46 63.00 64.93 107761手 69110万 -0.92 -1.40%
2020-12-15 66.65 67.18 64.98 65.85 69485手 45811万 -0.84 -1.26%
2020-12-14 68.08 68.08 65.35 66.69 89970手 59819万 -0.95 -1.40%
2020-12-11 67.51 68.99 66.40 67.64 72405手 48861万 0.13 0.19%
2020-12-10 65.00 68.15 64.88 67.51 74731手 49913万 2.29 3.51%
2020-12-09 66.38 67.29 65.22 65.22 58726手 38848万 -0.73 -1.11%
2020-12-08 67.30 67.70 65.80 65.95 69031手 45992万 -1.03 -1.54%
2020-12-07 67.25 67.56 66.02 66.98 51543手 34382万 -0.52 -0.77%
2020-12-04 67.00 68.00 66.30 67.50 66649手 44817万 1.26 1.90%
2020-12-03 66.80 66.80 65.40 66.24 46383手 30638万 -2.32 -3.38%
2020-11-30 64.23 68.56 63.50 68.56 137315手 91721万 4.56 7.12%
2020-11-27 64.60 65.20 63.36 64.00 73969手 47472万 -0.82 -1.26%
2020-11-26 62.67 64.87 61.42 64.82 157842手 99892万 2.35 3.76%
2020-11-25 65.54 66.98 62.44 62.47 227578手 145226万 -4.33 -6.48%
2020-11-24 69.64 71.00 66.53 66.80 200968手 135513万 -4.00 -5.65%
2020-11-23 70.52 72.16 68.91 70.80 72599手 51252万 -0.36 -0.51%
2020-11-20 70.50 73.15 70.41 71.16 81116手 58096万 0.83 1.18%
2020-11-19 69.00 70.80 67.57 70.33 65142手 45376万 0.69 0.99%
2020-11-18 70.44 71.86 68.20 69.64 108398手 75806万 0.13 0.19%
2020-11-17 71.80 72.00 66.60 69.51 128369手 88103万 -0.69 -0.98%
2020-11-16 70.60 71.10 69.30 70.20 62228手 43615万 0.34 0.49%
2020-11-13 71.58 71.58 69.01 69.86 84136手 58986万 -1.72 -2.40%
2020-11-12 71.32 72.00 70.33 71.58 56203手 40017万 0.88 1.25%
2020-11-11 73.29 73.96 70.30 70.70 129004手 92485万 -2.97 -4.03%
2020-11-10 78.33 78.33 72.75 73.67 164740手 122339万 -5.13 -6.51%
2020-11-09 79.51 81.44 77.77 78.80 78325手 61866万 -0.36 -0.46%
2020-11-06 79.32 80.40 77.26 79.16 51892手 40993万 -0.66 -0.83%
2020-11-05 80.48 81.32 78.60 79.82 53703手 42925万 0.32 0.40%
2020-11-04 79.23 79.96 76.89 79.50 58589手 45830万 0.72 0.91%
2020-11-03 79.93 79.93 76.37 78.78 69089手 54028万 0.05 0.06%
2020-11-02 75.50 80.33 75.04 78.73 109402手 85486万 4.73 6.39%
2020-10-30 75.89 76.07 73.20 74.00 57296手 42533万 -2.20 -2.89%
2020-10-29 72.86 76.67 71.68 76.20 77529手 57954万 3.00 4.10%
2020-10-28 72.80 75.11 71.81 73.20 78546手 57783万 0.60 0.83%
2020-10-27 72.00 73.78 71.00 72.60 86122手 62828万 0.80 1.11%
2020-10-26 72.66 72.95 70.02 71.80 70869手 50504万 -0.47 -0.65%
2020-10-23 75.03 75.45 72.00 72.27 66647手 48730万 -2.44 -3.27%
2020-10-22 78.52 78.52 73.77 74.71 85090手 64059万 -2.80 -3.61%
2020-10-21 77.98 79.16 76.96 77.51 45129手 35128万 -0.39 -0.50%
2020-10-20 77.00 78.23 76.22 77.90 51732手 40150万 1.75 2.30%
2020-10-19 76.99 77.44 75.33 76.15 67840手 51826万 0.49 0.65%
2020-10-16 77.89 78.39 75.10 75.66 82894手 63475万 -2.73 -3.48%
2020-10-15 78.39 81.73 77.86 78.39 107434手 85439万 1.86 2.43%
2020-10-14 75.52 79.33 75.52 76.53 86171手 66374万 2.29 3.08%
2020-10-13 75.00 77.20 72.84 74.24 61723手 46123万 -0.76 -1.01%
2020-10-12 68.70 75.00 68.23 75.00 104391手 75046万 6.10 8.85%
2020-10-09 68.65 69.10 67.00 68.90 66300手 45241万 1.50 2.23%
2020-09-30 69.62 69.67 66.67 67.40 75967手 51510万 -1.81 -2.62%
2020-09-29 67.37 69.75 66.75 69.21 66344手 45698万 2.28 3.41%
2020-09-28 66.31 67.88 64.82 66.93 70010手 46548万 2.23 3.45%
2020-09-25 63.75 65.37 63.56 64.70 45038手 29042万 1.90 3.02%
2020-09-24 64.35 65.06 62.44 62.80 44121手 28037万 -1.95 -3.01%
2020-09-23 64.24 65.75 63.70 64.75 46967手 30361万 1.11 1.74%
2020-09-22 63.82 65.37 63.07 63.64 53848手 34592万 -0.41 -0.64%
2020-09-21 66.62 67.28 64.00 64.05 62421手 40645万 -2.55 -3.83%
2020-09-18 65.00 66.88 64.80 66.60 41305手 27243万 1.23 1.88%
2020-09-17 67.28 67.50 65.29 65.37 43269手 28605万 -1.93 -2.87%
2020-09-16 66.00 67.40 65.50 67.30 49047手 32695万 0.70 1.05%
2020-09-15 67.30 67.81 66.06 66.60 54405手 36451万 -0.25 -0.37%
2020-09-14 67.89 67.89 65.10 66.85 61511手 40882万 -0.29 -0.43%
2020-09-11 65.40 67.78 63.81 67.14 72041手 47643万 2.94 4.58%
2020-09-10 64.63 65.70 64.00 64.20 64445手 41811万 0.00 0.00%
2020-09-09 67.48 67.90 63.61 64.20 89927手 58202万 -3.38 -5.00%
2020-09-08 66.94 69.99 66.93 67.58 95379手 64998万 0.68 1.02%
2020-09-07 72.04 72.96 66.82 66.90 153396手 106213万 -6.33 -8.64%
2020-09-04 71.53 73.47 70.96 73.23 73691手 53382万 0.21 0.29%
2020-09-03 72.91 74.90 72.36 73.02 88300手 64856万 0.11 0.15%
2020-09-02 74.10 74.76 71.10 72.91 107333手 78243万 -0.49 -0.67%
2020-09-01 70.24 73.80 69.82 73.40 117985手 85318万 2.40 3.38%
2020-08-31 69.00 72.85 69.00 71.00 156194手 110793万 0.27 0.38%
N 2020-08-28 66.83 70.80 66.30 70.73 144280手 98820万 4.43 6.68%
2020-08-27 66.60 67.89 64.02 66.30 139423手 92151万 -0.20 -0.30%
N 2020-08-26 63.05 67.20 62.58 66.50 149166手 97659万 3.45 5.47%
2020-08-25 64.02 64.38 62.73 63.05 56590手 35904万 -0.40 -0.63%
2020-08-24 62.41 65.09 60.41 63.45 135834手 85996万 2.15 3.51%
2020-08-21 59.82 62.73 59.50 61.30 139109手 85159万 1.72 2.89%
2020-08-20 61.03 61.25 59.13 59.58 89505手 53779万 -1.45 -2.38%
2020-08-19 63.88 64.00 61.03 61.03 95507手 59120万 -2.83 -4.43%
N 2020-08-18 64.17 64.56 63.30 63.86 60039手 38340万 0.24 0.38%
2020-08-17 63.88 64.40 62.36 63.62 104088手 66152万 -0.30 -0.47%
2020-08-14 62.93 64.66 62.50 63.92 67781手 43176万 0.83 1.32%
2020-08-13 62.00 63.63 61.50 63.09 86451手 54414万 1.69 2.75%
2020-08-12 62.55 63.00 59.80 61.40 118495手 72165万 -1.18 -1.89%
2020-08-11 64.65 65.23 62.44 62.58 100531手 63978万 -1.74 -2.71%
2020-08-10 65.87 67.38 64.02 64.32 68327手 44311万 -1.24 -1.89%
N 2020-08-07 63.97 67.16 63.90 65.56 108335手 70975万 0.96 1.49%
N 2020-08-06 68.43 68.43 63.99 64.60 144923手 94551万 -3.88 -5.67%
N 2020-08-05 67.30 68.68 65.66 68.48 96866手 65461万 1.20 1.78%
2020-08-04 70.35 70.45 66.88 67.28 110624手 75325万 -2.72 -3.89%
2020-08-03 68.55 70.55 66.80 70.00 109107手 75568万 1.92 2.82%
2020-07-31 67.29 69.35 66.60 68.08 83052手 56498万 1.42 2.13%
2020-07-30 69.20 69.53 66.66 66.66 102303手 69717万 -2.26 -3.28%
2020-07-29 65.34 70.15 65.33 68.92 133814手 91583万 3.58 5.48%
2020-07-28 64.87 65.58 62.77 65.34 92373手 59324万 1.34 2.09%
2020-07-27 64.69 67.58 63.49 64.00 125693手 81887万 -0.66 -1.02%
2020-07-24 69.39 70.89 64.20 64.66 143329手 96448万 -4.84 -6.96%
2020-07-23 70.19 71.88 67.70 69.50 102295手 71061万 -0.87 -1.24%
2020-07-22 69.00 71.96 68.32 70.37 108543手 76475万 0.67 0.96%
2020-07-21 69.00 70.13 67.21 69.70 104791手 72162万 -0.31 -0.44%
2020-07-20 70.00 70.93 66.21 70.01 109257手 74872万 0.08 0.11%