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
2021-05-14 65.67 66.34 64.75 65.16 68610手 44813万 -0.24 -0.37%
2021-05-13 64.70 66.10 63.39 65.40 45943手 29836万 0.09 0.14%
2021-05-12 64.90 65.89 63.55 65.31 51069手 33127万 0.41 0.63%
2021-05-11 66.49 66.49 64.62 64.90 56165手 36606万 -2.26 -3.37%
2021-05-10 65.15 67.99 64.17 67.16 77441手 51749万 2.18 3.35%
2021-05-07 66.90 67.65 64.72 64.98 63598手 41969万 -1.42 -2.14%
2021-05-06 68.20 68.20 65.49 66.40 92204手 61393万 -1.65 -2.42%
2021-04-30 68.28 68.65 67.18 68.05 61899手 41948万 -0.28 -0.41%
2021-04-29 70.30 70.30 67.50 68.33 81138手 55586万 -2.21 -3.13%
2021-04-28 69.00 71.58 68.81 70.54 109143手 76534万 2.52 3.71%
2021-04-27 65.85 68.92 65.85 68.02 122935手 83551万 2.12 3.22%
2021-04-26 67.01 68.78 65.24 65.90 187959手 125136万 3.02 4.80%
2021-04-23 64.13 64.13 61.80 62.88 60556手 37929万 -0.72 -1.13%
2021-04-22 63.03 64.39 62.41 63.60 45019手 28480万 0.37 0.58%
2021-04-21 63.00 63.42 62.27 63.23 53647手 33741万 0.37 0.59%
2021-04-20 60.50 63.80 60.38 62.86 73950手 46484万 1.92 3.15%
2021-04-19 58.71 61.06 58.17 60.94 64730手 39061万 2.15 3.66%
2021-04-16 60.29 60.45 58.45 58.79 34386手 20312万 -1.58 -2.62%
2021-04-15 60.41 60.75 59.38 60.37 33662手 20182万 -0.51 -0.84%
2021-04-14 59.18 61.35 59.17 60.88 35838手 21763万 1.32 2.22%
2021-04-13 60.42 61.38 59.04 59.56 51276手 30725万 -1.24 -2.04%
2021-04-12 62.60 62.60 60.50 60.80 46760手 28592万 -1.79 -2.86%
2021-04-09 61.82 62.96 61.60 62.59 53233手 33277万 0.36 0.58%
2021-04-08 61.91 62.53 61.49 62.23 36907手 22938万 -0.06 -0.10%
2021-04-07 63.69 63.82 61.10 62.29 81540手 50628万 -1.63 -2.55%
2021-04-06 63.00 64.77 63.00 63.92 115632手 74037万 1.63 2.62%
2021-04-02 61.33 62.89 60.39 62.29 85512手 52980万 0.38 0.61%
2021-04-01 58.50 62.02 57.85 61.91 136194手 83130万 3.79 6.52%
2021-03-31 58.12 59.08 57.90 58.12 65188手 38063万 0.11 0.19%
2021-03-30 57.90 59.18 57.69 58.01 63694手 37190万 -0.39 -0.67%
2021-03-29 58.65 59.10 57.45 58.40 72085手 41996万 -0.04 -0.07%
2021-03-26 57.01 59.66 57.00 58.44 106247手 62391万 1.44 2.53%
2021-03-25 55.58 57.80 55.41 57.00 57707手 32772万 0.45 0.80%
2021-03-24 55.40 57.25 54.55 56.55 97126手 54609万 0.70 1.25%
2021-03-23 55.96 56.46 55.20 55.85 53547手 29935万 0.25 0.45%
2021-03-22 56.25 57.48 55.03 55.60 86593手 48300万 -0.81 -1.44%
2021-03-19 57.49 58.04 56.20 56.41 70163手 39976万 -2.06 -3.52%
2021-03-18 58.46 58.90 57.67 58.47 66586手 38706万 -0.23 -0.39%
2021-03-17 57.20 58.91 56.00 58.70 107040手 62004万 1.93 3.40%
2021-03-16 57.43 58.99 56.54 56.77 96166手 55519万 -0.65 -1.13%
2021-03-15 59.56 59.56 56.20 57.42 136291手 78148万 -2.47 -4.12%
2021-03-12 60.68 60.80 58.66 59.89 98539手 58737万 -0.61 -1.01%
2021-03-11 60.42 62.00 59.81 60.50 103944手 63141万 0.29 0.48%
2021-03-10 62.00 62.66 60.00 60.21 78558手 48305万 -0.89 -1.46%
2021-03-09 63.36 63.75 60.88 61.10 112389手 69759万 -2.65 -4.16%
2021-03-08 65.89 65.98 63.57 63.75 122507手 78849万 -2.68 -4.03%
2021-03-05 62.45 66.56 62.08 66.43 113662手 73782万 2.50 3.91%
2021-03-04 65.02 65.78 62.61 63.93 102090手 65340万 -2.09 -3.17%
2021-03-03 65.03 66.12 64.14 66.02 66798手 43624万 1.41 2.18%
2021-03-02 66.56 66.70 64.50 64.61 68012手 44457万 -1.59 -2.40%
2021-03-01 65.20 66.60 65.20 66.20 114820手 75895万 2.05 3.20%
2021-02-26 65.03 65.80 63.70 64.15 125401手 80886万 -1.87 -2.83%
2021-02-25 67.30 67.50 65.88 66.02 97425手 64847万 -1.10 -1.64%
2021-02-24 68.88 69.18 66.13 67.12 133657手 89712万 -1.88 -2.73%
2021-02-23 68.60 69.69 68.10 69.00 117577手 80939万 -0.31 -0.45%
2021-02-22 72.53 72.88 68.69 69.31 162746手 113767万 -3.10 -4.28%
2021-02-19 72.03 73.50 70.82 72.41 225936手 163100万 0.33 0.46%
2021-02-18 80.70 81.50 71.46 72.08 270449手 200075万 -7.42 -9.33%
2021-02-10 83.36 83.40 78.99 79.50 149807手 120222万 -3.54 -4.26%
2021-02-09 82.22 83.48 79.69 83.04 112225手 91678万 1.98 2.44%
2021-02-08 81.65 82.21 79.00 81.06 78216手 62959万 -0.54 -0.66%
2021-02-05 82.45 83.09 79.93 81.60 81203手 66164万 0.37 0.46%
2021-02-04 84.00 84.23 79.20 81.23 120795手 97893万 -3.50 -4.13%
2021-02-03 84.30 86.27 83.01 84.73 93661手 79389万 -0.44 -0.52%
2021-02-02 82.49 85.88 81.60 85.17 104877手 88555万 3.23 3.94%
2021-02-01 82.98 82.98 79.34 81.94 90124手 73178万 0.94 1.16%
2021-01-29 81.36 84.28 79.80 81.00 82973手 68094万 0.20 0.25%
2021-01-28 84.44 85.97 80.50 80.80 98095手 80772万 -3.35 -3.98%
2021-01-27 85.33 86.36 82.90 84.15 96430手 81596万 0.44 0.53%
2021-01-26 87.51 88.53 82.80 83.71 110710手 93895万 -4.82 -5.44%
2021-01-25 90.00 91.46 85.92 88.53 138159手 122215万 -3.45 -3.75%
2021-01-22 91.98 93.01 87.87 91.98 117502手 106020万 1.47 1.62%
2021-01-21 86.24 92.04 86.24 90.51 135153手 121709万 5.02 5.87%
2021-01-20 82.50 86.79 81.16 85.49 94355手 79939万 2.89 3.50%
2021-01-19 82.50 83.80 80.60 82.60 104588手 85971万 -0.17 -0.20%
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%