芒果超媒（300413）历史行情

以下为芒果超媒近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	19.250	23.000	23.000	18.790	3.830	19.979%	11,412.07万	23.85亿	11.170%
2026-10-08	19.980	19.170	20.200	18.970	-1.830	-8.714%	86.63万	0.00亿	0.000%
2026-10-07	19.700	21.000	21.450	19.610	1.200	6.061%	11,014.79万	22.69亿	10.781%
2026-10-06	19.700	21.000	21.450	19.610	1.200	6.061%	11,014.79万	22.69亿	10.781%
2026-10-05	19.700	21.000	21.450	19.610	1.200	6.061%	11,014.79万	22.69亿	10.781%
2026-10-02	19.700	21.000	21.450	19.610	1.200	6.061%	11,014.79万	22.69亿	10.781%
2026-10-01	19.700	21.000	21.450	19.610	1.200	6.061%	11,014.79万	22.69亿	10.781%
2026-09-30	19.700	21.000	21.450	19.610	1.200	6.061%	110.15万	0.00亿	0.000%
2026-09-29	18.510	19.800	20.070	18.510	1.040	5.544%	84.17万	0.00亿	0.000%
2026-09-28	19.180	18.760	19.400	18.490	-0.240	-1.263%	46.98万	0.00亿	0.000%
2026-09-27	19.110	19.000	19.630	18.830	-0.330	-1.707%	4,652.14万	8.91亿	4.553%
2026-09-24	19.110	19.000	19.630	18.830	-0.330	-1.707%	46.52万	0.00亿	0.000%
2026-09-23	19.040	19.330	19.450	18.690	0.010	0.052%	71.10万	0.00亿	0.000%
2026-09-22	19.470	19.320	19.680	18.920	0.300	1.577%	87.18万	0.00亿	0.000%
2026-09-21	17.900	19.020	19.500	17.810	0.940	5.199%	121.41万	0.00亿	0.000%
2026-09-18	17.700	18.080	18.360	17.410	-0.060	-0.331%	99.78万	0.00亿	0.000%
2026-09-17	17.650	18.140	18.480	17.320	1.120	6.580%	141.26万	0.00亿	0.000%
2026-09-16	16.620	17.020	17.060	16.400	0.290	1.733%	56.89万	0.00亿	0.000%
2026-09-15	17.300	16.730	17.500	16.710	-0.560	-3.239%	75.38万	0.00亿	0.000%
2026-09-14	17.680	17.290	17.760	16.810	-0.480	-2.701%	99.03万	0.00亿	0.000%
2026-09-11	17.510	17.770	18.370	17.060	0.020	0.113%	129.32万	0.00亿	0.000%
2026-09-10	18.530	17.750	18.750	17.580	-0.820	-4.416%	117.03万	0.00亿	0.000%
2026-09-09	20.100	18.570	20.300	18.480	-2.050	-9.942%	172.20万	0.00亿	0.000%
2026-09-08	21.300	20.620	21.350	20.380	-1.480	-6.697%	170.29万	0.00亿	0.000%
2026-09-07	21.000	22.100	22.220	20.220	0.850	4.000%	218.72万	0.00亿	0.000%
2026-09-04	20.330	21.250	23.500	20.330	1.100	5.459%	242.58万	0.00亿	0.000%
2026-09-03	20.810	20.150	23.190	19.800	-0.370	-1.803%	214.23万	0.00亿	0.000%
2026-09-02	21.500	20.520	21.870	20.520	0.140	0.687%	251.20万	0.00亿	0.000%
2026-09-01	20.380	20.380	20.380	19.660	3.400	20.024%	137.38万	0.00亿	0.000%
2026-08-31	15.500	16.980	16.980	15.400	2.830	20.000%	65.53万	0.00亿	0.000%
2026-08-28	14.190	14.150	14.270	14.120	-0.030	-0.212%	9.63万	0.00亿	0.000%
2026-08-27	14.080	14.180	14.180	13.940	0.070	0.496%	9.82万	0.00亿	0.000%
2026-08-26	14.020	14.110	14.230	14.010	0.040	0.284%	9.73万	0.00亿	0.000%
2026-08-25	13.850	14.070	14.120	13.810	0.090	0.644%	11.27万	0.00亿	0.000%
2026-08-24	14.500	13.980	14.550	13.890	-1.050	-6.986%	31.42万	0.00亿	0.000%
2026-08-21	15.150	15.030	15.160	14.890	-0.220	-1.443%	9.66万	0.00亿	0.000%
2026-08-20	14.920	15.250	15.290	14.920	0.410	2.763%	14.06万	0.00亿	0.000%
2026-08-19	15.080	14.840	15.170	14.820	-0.310	-2.046%	12.34万	0.00亿	0.000%
2026-08-18	15.290	15.150	15.380	14.990	-0.270	-1.751%	15.89万	0.00亿	0.000%
2026-08-17	15.520	15.420	15.550	15.280	-0.150	-0.963%	12.41万	0.00亿	0.000%
2026-08-14	15.650	15.570	15.830	15.360	-0.130	-0.828%	15.71万	0.00亿	0.000%
2026-08-13	16.010	15.700	16.440	15.700	-0.320	-1.998%	23.32万	0.00亿	0.000%
2026-08-12	15.990	16.020	16.270	15.930	0.000	0.000%	13.52万	0.00亿	0.000%
2026-08-11	16.100	16.020	16.270	15.990	-0.160	-0.989%	12.47万	0.00亿	0.000%
2026-08-10	15.960	16.180	16.250	15.890	0.180	1.125%	15.14万	0.00亿	0.000%
2026-08-07	16.100	16.000	16.150	15.620	-0.100	-0.621%	20.87万	0.00亿	0.000%
2026-08-06	16.300	16.100	16.620	15.980	-0.370	-2.247%	22.82万	0.00亿	0.000%
2026-08-05	16.600	16.470	16.740	16.390	-0.200	-1.200%	26.91万	0.00亿	0.000%
2026-08-04	16.430	16.670	17.000	16.090	0.350	2.145%	33.85万	0.00亿	0.000%
2026-08-03	16.300	16.320	16.470	16.070	-0.050	-0.305%	19.14万	0.00亿	0.000%
2026-07-31	15.750	16.370	16.680	15.710	0.460	2.891%	29.37万	0.00亿	0.000%
2026-07-30	15.650	15.910	16.100	15.650	0.230	1.467%	20.73万	0.00亿	0.000%
2026-07-29	15.370	15.680	15.820	15.290	0.410	2.685%	19.90万	0.00亿	0.000%
2026-07-28	15.100	15.270	15.380	15.040	0.090	0.593%	14.65万	0.00亿	0.000%
2026-07-27	14.620	15.180	15.190	14.520	0.580	3.973%	17.88万	0.00亿	0.000%
2026-07-24	15.020	14.600	15.120	14.600	-0.620	-4.074%	14.99万	0.00亿	0.000%
2026-07-23	15.300	15.220	15.310	14.950	-0.210	-1.361%	16.08万	0.00亿	0.000%
2026-07-22	15.350	15.430	15.530	15.180	-0.090	-0.580%	16.61万	0.00亿	0.000%
2026-07-21	15.390	15.520	15.830	15.330	0.000	0.000%	26.72万	0.00亿	0.000%
2026-07-20	15.120	15.520	15.520	15.000	0.380	2.510%	24.87万	0.00亿	0.000%
2026-07-17	15.560	15.140	15.830	15.050	-0.510	-3.259%	28.19万	0.00亿	0.000%
2026-07-16	15.080	15.650	15.820	14.910	0.550	3.642%	28.22万	0.00亿	0.000%
2026-07-15	14.530	15.100	15.230	14.450	0.520	3.567%	23.07万	0.00亿	0.000%
2026-07-14	14.720	14.580	14.790	14.390	-0.150	-1.018%	16.59万	0.00亿	0.000%
2026-07-13	15.180	14.730	15.460	14.680	-0.620	-4.039%	20.99万	0.00亿	0.000%
2026-07-10	14.680	15.350	15.640	14.560	0.730	4.993%	27.74万	0.00亿	0.000%
2026-07-09	14.560	14.620	14.880	14.330	-0.010	-0.068%	14.29万	0.00亿	0.000%
2026-07-08	14.520	14.630	14.760	14.310	0.180	1.246%	13.83万	0.00亿	0.000%
2026-07-07	14.750	14.450	15.000	14.420	-0.420	-2.824%	13.99万	0.00亿	0.000%
2026-07-06	14.730	14.870	15.150	14.700	0.100	0.677%	16.34万	0.00亿	0.000%
2026-07-03	14.720	14.770	14.920	14.560	0.080	0.545%	15.96万	0.00亿	0.000%
2026-07-02	14.730	14.690	15.130	14.680	-0.020	-0.136%	19.91万	0.00亿	0.000%
2026-07-01	14.390	14.710	14.940	14.250	0.340	2.366%	19.16万	0.00亿	0.000%
2026-06-30	14.510	14.370	14.590	14.240	-0.190	-1.305%	14.91万	0.00亿	0.000%
2026-06-29	14.070	14.560	14.680	13.960	0.470	3.336%	23.21万	0.00亿	0.000%
2026-06-26	14.510	14.090	14.590	14.080	-0.530	-3.625%	21.41万	0.00亿	0.000%
2026-06-25	14.870	14.620	14.930	14.550	-0.170	-1.149%	18.41万	0.00亿	0.000%
2026-06-24	15.450	14.790	15.460	14.710	-0.370	-2.441%	19.99万	0.00亿	0.000%
2026-06-23	15.410	15.160	15.660	15.050	-0.350	-2.257%	16.65万	0.00亿	0.000%
2026-06-22	15.280	15.510	15.530	14.890	0.230	1.505%	19.05万	0.00亿	0.000%
2026-06-18	15.320	15.280	15.570	15.180	-0.070	-0.456%	14.05万	0.00亿	0.000%
2026-06-17	15.600	15.350	15.600	15.210	-0.280	-1.791%	15.40万	0.00亿	0.000%
2026-06-16	15.890	15.630	15.900	15.510	-0.260	-1.636%	14.34万	0.00亿	0.000%
2026-06-15	15.710	15.890	15.970	15.640	0.200	1.275%	15.34万	0.00亿	0.000%
2026-06-12	15.610	15.690	15.770	15.250	0.270	1.751%	21.59万	0.00亿	0.000%
2026-06-11	15.750	15.420	15.770	15.320	-0.470	-2.958%	16.27万	0.00亿	0.000%
2026-06-10	15.840	15.890	16.180	15.740	-0.060	-0.376%	14.50万	0.00亿	0.000%
2026-06-09	15.990	15.950	16.180	15.700	0.030	0.188%	12.70万	0.00亿	0.000%
2026-06-08	16.100	15.920	16.420	15.720	-0.480	-2.927%	16.79万	0.00亿	0.000%
2026-06-05	16.390	16.400	16.640	16.320	0.140	0.861%	12.79万	0.00亿	0.000%
2026-06-04	16.630	16.260	16.660	16.140	-0.470	-2.809%	19.34万	0.00亿	0.000%
2026-06-03	17.160	16.730	17.160	16.670	-0.430	-2.506%	15.10万	0.00亿	0.000%
2026-06-02	17.640	17.160	17.640	17.080	-0.480	-2.721%	15.28万	0.00亿	0.000%
2026-06-01	17.240	17.640	17.850	17.190	0.450	2.618%	18.70万	0.00亿	0.000%
2026-05-29	17.180	17.190	17.610	17.040	0.070	0.409%	18.33万	0.00亿	0.000%
2026-05-28	17.310	17.120	17.450	16.810	-0.360	-2.059%	18.00万	0.00亿	0.000%
2026-05-27	17.460	17.480	17.810	17.320	0.020	0.115%	17.40万	0.00亿	0.000%
2026-05-26	17.540	17.460	17.590	17.240	-0.140	-0.795%	14.13万	0.00亿	0.000%
2026-05-25	17.920	17.600	18.030	17.400	-0.330	-1.840%	22.72万	0.00亿	0.000%
2026-05-22	18.220	17.930	18.320	17.780	-0.230	-1.267%	15.70万	0.00亿	0.000%
2026-05-21	18.660	18.160	18.800	18.160	-0.390	-2.102%	16.89万	0.00亿	0.000%
2026-05-20	19.040	18.550	19.040	18.480	-0.570	-2.981%	15.53万	0.00亿	0.000%
2026-05-19	18.770	19.120	19.270	18.770	0.290	1.540%	13.41万	0.00亿	0.000%
2026-05-18	18.920	18.830	19.050	18.680	-0.240	-1.259%	12.86万	0.00亿	0.000%
2026-05-15	19.150	19.070	19.420	18.930	-0.070	-0.366%	14.56万	0.00亿	0.000%
2026-05-14	19.870	19.140	20.020	19.130	-0.600	-3.040%	18.05万	0.00亿	0.000%
2026-05-13	19.630	19.740	19.760	19.470	0.090	0.458%	13.66万	0.00亿	0.000%
2026-05-12	19.920	19.650	19.950	19.520	-0.310	-1.553%	14.01万	0.00亿	0.000%
2026-05-11	20.240	19.960	20.240	19.810	0.000	0.000%	16.15万	0.00亿	0.000%
2026-05-08	19.700	19.960	20.160	19.700	0.150	0.757%	17.31万	0.00亿	0.000%
2026-05-07	19.590	19.810	19.810	19.350	0.300	1.538%	18.81万	0.00亿	0.000%
2026-05-06	19.320	19.510	19.660	19.240	0.330	1.721%	14.05万	0.00亿	0.000%
2026-04-30	19.510	19.180	19.570	19.110	-0.380	-1.943%	20.60万	0.00亿	0.000%
2026-04-29	19.180	19.560	19.640	19.180	0.280	1.452%	13.05万	0.00亿	0.000%
2026-04-28	20.020	19.280	20.130	19.140	-0.800	-3.984%	27.47万	0.00亿	0.000%
2026-04-27	19.920	20.080	20.250	19.710	-0.280	-1.375%	20.20万	0.00亿	0.000%
2026-04-24	20.640	20.360	20.640	20.130	-0.380	-1.832%	15.77万	0.00亿	0.000%
2026-04-23	20.790	20.740	21.110	20.740	-0.070	-0.336%	16.84万	0.00亿	0.000%
2026-04-22	20.800	20.810	20.840	20.660	-0.070	-0.335%	11.54万	0.00亿	0.000%
2026-04-21	20.930	20.880	21.050	20.770	-0.070	-0.334%	9.41万	0.00亿	0.000%
2026-04-20	20.730	20.950	21.050	20.670	0.160	0.770%	14.46万	0.00亿	0.000%
2026-04-17	20.840	20.790	20.890	20.600	-0.120	-0.574%	14.15万	0.00亿	0.000%
2026-04-16	20.710	20.910	20.970	20.710	0.210	1.014%	13.28万	0.00亿	0.000%
2026-04-15	21.060	20.700	21.110	20.660	-0.240	-1.146%	11.38万	0.00亿	0.000%
2026-04-14	20.950	20.940	21.030	20.610	0.220	1.062%	14.14万	0.00亿	0.000%
2026-04-13	20.840	20.720	20.890	20.650	0.000	0.000%	11.48万	0.00亿	0.000%
2026-04-10	20.840	21.030	21.220	20.740	0.000	0.000%	14.81万	0.00亿	0.000%
2026-04-09	20.900	20.670	20.940	20.650	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-08	20.930	21.200	21.220	20.700	0.000	0.000%	19.49万	0.00亿	0.000%
2026-04-07	20.340	20.350	20.530	20.120	0.000	0.000%	6.60万	0.00亿	0.000%
2026-04-03	20.550	20.020	20.590	19.980	0.000	0.000%	8.89万	0.00亿	0.000%
2026-04-02	20.620	20.510	20.670	20.330	0.000	0.000%	9.77万	0.00亿	0.000%
2026-04-01	20.740	20.730	20.830	20.470	0.000	0.000%	10.21万	0.00亿	0.000%