蒙泰高新（300876）历史行情

以下为蒙泰高新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
2026-10-02	15.610	16.070	16.200	15.530	0.460	2.947%	400.66万	0.64亿	3.533%
2026-10-01	15.610	16.070	16.200	15.530	0.460	2.947%	400.66万	0.64亿	3.533%
2026-09-30	15.610	16.070	16.200	15.530	0.460	2.947%	4.01万	0.00亿	0.000%
2026-09-29	15.600	15.610	15.690	15.020	0.280	1.826%	3.43万	0.00亿	0.000%
2026-09-28	15.230	15.330	15.430	14.890	0.140	0.922%	2.36万	0.00亿	0.000%
2026-09-27	15.100	15.190	15.440	15.040	0.080	0.529%	194.11万	0.30亿	1.712%
2026-09-24	15.100	15.190	15.440	15.040	0.080	0.529%	1.94万	0.00亿	0.000%
2026-09-23	15.110	15.110	15.200	14.860	0.150	1.003%	1.79万	0.00亿	0.000%
2026-09-22	14.840	14.960	15.340	14.830	0.090	0.605%	2.26万	0.00亿	0.000%
2026-09-21	14.460	14.870	14.980	14.460	0.350	2.410%	2.00万	0.00亿	0.000%
2026-09-18	14.660	14.520	14.800	14.300	0.120	0.833%	1.85万	0.00亿	0.000%
2026-09-17	14.360	14.400	14.540	14.200	-0.060	-0.415%	1.97万	0.00亿	0.000%
2026-09-16	14.230	14.460	14.580	14.150	0.100	0.696%	1.50万	0.00亿	0.000%
2026-09-15	14.730	14.360	14.730	14.300	-0.230	-1.576%	2.07万	0.00亿	0.000%
2026-09-14	14.550	14.590	14.850	14.190	0.000	0.000%	2.32万	0.00亿	0.000%
2026-09-11	14.750	14.590	14.880	14.260	-0.310	-2.081%	2.38万	0.00亿	0.000%
2026-09-10	15.090	14.900	15.400	14.880	-0.300	-1.974%	2.95万	0.00亿	0.000%
2026-09-09	16.810	15.200	16.810	15.130	-0.240	-1.554%	4.36万	0.00亿	0.000%
2026-09-08	15.470	15.440	15.580	15.310	-0.030	-0.194%	1.96万	0.00亿	0.000%
2026-09-07	15.510	15.470	15.640	15.380	-0.040	-0.258%	2.25万	0.00亿	0.000%
2026-09-04	15.420	15.510	15.920	15.420	0.040	0.259%	3.34万	0.00亿	0.000%
2026-09-03	16.020	15.470	16.100	15.310	-0.450	-2.827%	3.01万	0.00亿	0.000%
2026-09-02	15.860	15.920	16.150	15.520	-0.030	-0.188%	4.96万	0.00亿	0.000%
2026-09-01	17.400	15.950	17.690	15.820	-0.730	-4.376%	7.03万	0.00亿	0.000%
2026-08-31	16.280	16.680	16.860	15.880	0.070	0.421%	7.22万	0.00亿	0.000%
2026-08-28	15.500	16.610	17.220	15.500	1.110	7.161%	9.12万	0.00亿	0.000%
2026-08-27	15.600	15.500	15.680	15.300	-0.080	-0.513%	1.78万	0.00亿	0.000%
2026-08-26	15.560	15.580	15.700	15.330	0.040	0.257%	1.74万	0.00亿	0.000%
2026-08-25	15.020	15.540	15.780	15.020	0.040	0.258%	1.75万	0.00亿	0.000%
2026-08-24	15.890	15.500	15.890	15.310	-0.150	-0.958%	1.98万	0.00亿	0.000%
2026-08-21	15.330	15.650	15.720	15.160	0.220	1.426%	2.07万	0.00亿	0.000%
2026-08-20	15.230	15.430	15.920	15.120	0.360	2.389%	2.45万	0.00亿	0.000%
2026-08-19	15.400	15.070	15.710	15.020	-0.640	-4.074%	2.25万	0.00亿	0.000%
2026-08-18	15.950	15.710	16.070	15.600	-0.240	-1.505%	1.73万	0.00亿	0.000%
2026-08-17	15.570	15.950	16.150	15.410	0.380	2.441%	1.93万	0.00亿	0.000%
2026-08-14	15.600	15.570	15.700	15.340	-0.010	-0.064%	1.67万	0.00亿	0.000%
2026-08-13	15.910	15.580	15.940	15.530	-0.090	-0.574%	1.61万	0.00亿	0.000%
2026-08-12	15.590	15.670	15.760	15.480	0.100	0.642%	1.48万	0.00亿	0.000%
2026-08-11	15.570	15.570	15.690	15.330	0.010	0.064%	1.68万	0.00亿	0.000%
2026-08-10	15.200	15.560	15.590	15.000	0.390	2.571%	1.92万	0.00亿	0.000%
2026-08-07	15.440	15.170	15.590	14.860	-0.130	-0.850%	2.40万	0.00亿	0.000%
2026-08-06	15.390	15.300	15.770	13.940	0.120	0.791%	3.09万	0.00亿	0.000%
2026-08-05	14.590	15.180	15.190	14.460	0.610	4.187%	3.28万	0.00亿	0.000%
2026-08-04	14.310	14.570	14.790	14.130	0.510	3.627%	2.80万	0.00亿	0.000%
2026-08-03	13.940	14.060	14.210	13.730	0.390	2.853%	2.70万	0.00亿	0.000%
2026-07-31	13.600	13.670	14.200	13.600	-0.130	-0.942%	2.81万	0.00亿	0.000%
2026-07-30	14.330	13.800	14.660	13.690	-0.600	-4.167%	3.81万	0.00亿	0.000%
2026-07-29	13.740	14.400	14.800	13.440	0.980	7.303%	4.84万	0.00亿	0.000%
2026-07-28	13.180	13.420	13.660	13.130	0.160	1.207%	2.05万	0.00亿	0.000%
2026-07-27	12.730	13.260	13.310	12.250	0.610	4.822%	2.63万	0.00亿	0.000%
2026-07-24	11.510	12.650	13.450	11.510	-0.500	-3.802%	2.46万	0.00亿	0.000%
2026-07-23	12.440	13.150	13.210	12.440	0.580	4.614%	2.07万	0.00亿	0.000%
2026-07-22	12.690	12.570	12.880	12.390	-0.270	-2.103%	2.35万	0.00亿	0.000%
2026-07-21	12.990	12.840	13.080	11.760	0.030	0.234%	3.98万	0.00亿	0.000%
2026-07-20	13.520	12.810	14.090	12.550	-0.850	-6.223%	3.46万	0.00亿	0.000%
2026-07-17	14.380	13.660	14.590	13.540	-0.710	-4.941%	2.66万	0.00亿	0.000%
2026-07-16	14.700	14.370	14.700	14.010	0.070	0.490%	2.42万	0.00亿	0.000%
2026-07-15	14.270	14.300	14.740	14.070	-0.140	-0.970%	1.89万	0.00亿	0.000%
2026-07-14	14.230	14.440	14.680	13.900	0.210	1.476%	2.94万	0.00亿	0.000%
2026-07-13	14.930	14.230	15.100	14.120	-0.690	-4.625%	3.23万	0.00亿	0.000%
2026-07-10	14.950	14.920	15.400	14.610	-0.080	-0.533%	2.93万	0.00亿	0.000%
2026-07-09	14.880	15.000	15.740	14.830	0.130	0.874%	3.06万	0.00亿	0.000%
2026-07-08	15.300	14.870	15.320	14.750	-0.350	-2.300%	1.84万	0.00亿	0.000%
2026-07-07	15.740	15.220	15.750	15.080	-0.510	-3.242%	2.08万	0.00亿	0.000%
2026-07-06	16.200	15.730	16.550	15.600	-0.400	-2.480%	2.75万	0.00亿	0.000%
2026-07-03	16.170	16.130	16.450	15.690	-0.030	-0.186%	4.16万	0.00亿	0.000%
2026-07-02	15.180	16.160	16.500	15.100	0.810	5.277%	4.59万	0.00亿	0.000%
2026-07-01	14.410	15.350	15.800	14.000	1.020	7.118%	4.85万	0.00亿	0.000%
2026-06-30	14.470	14.330	14.780	14.200	-0.130	-0.899%	2.96万	0.00亿	0.000%
2026-06-29	14.790	14.460	14.790	14.080	-0.370	-2.495%	2.94万	0.00亿	0.000%
2026-06-26	15.170	14.830	15.230	14.710	-0.410	-2.690%	2.42万	0.00亿	0.000%
2026-06-25	15.630	15.240	16.030	15.100	-0.670	-4.211%	3.57万	0.00亿	0.000%
2026-06-24	16.330	15.910	16.330	15.670	-0.200	-1.241%	3.27万	0.00亿	0.000%
2026-06-23	16.320	16.110	16.560	16.040	-0.260	-1.588%	2.33万	0.00亿	0.000%
2026-06-22	16.280	16.370	16.460	15.800	-0.030	-0.183%	3.40万	0.00亿	0.000%
2026-06-18	16.840	16.400	17.200	16.310	-0.270	-1.620%	2.94万	0.00亿	0.000%
2026-06-17	16.900	16.670	17.350	16.610	-0.330	-1.941%	3.53万	0.00亿	0.000%
2026-06-16	17.300	17.000	17.510	16.920	-0.450	-2.579%	4.03万	0.00亿	0.000%
2026-06-15	17.320	17.450	17.710	17.110	0.140	0.809%	3.25万	0.00亿	0.000%
2026-06-12	17.000	17.310	17.490	16.900	0.360	2.124%	4.35万	0.00亿	0.000%
2026-06-11	16.250	16.950	17.150	15.900	0.740	4.565%	6.13万	0.00亿	0.000%
2026-06-10	15.880	16.210	16.680	15.700	0.210	1.313%	5.83万	0.00亿	0.000%
2026-06-09	16.990	16.000	16.990	15.820	-0.730	-4.363%	5.91万	0.00亿	0.000%
2026-06-08	17.470	16.730	17.770	16.360	-1.040	-5.853%	5.33万	0.00亿	0.000%
2026-06-05	17.880	17.770	18.610	17.420	-0.240	-1.333%	4.17万	0.00亿	0.000%
2026-06-04	18.500	18.010	18.900	17.890	-0.710	-3.793%	4.24万	0.00亿	0.000%
2026-06-03	17.920	18.720	19.500	17.560	0.840	4.698%	8.21万	0.00亿	0.000%
2026-06-02	18.900	17.880	18.900	17.700	-0.769	-4.124%	3.42万	0.00亿	0.000%
2026-06-01	18.521	18.649	18.907	18.306	0.207	1.122%	1.85万	0.00亿	0.000%
2026-05-29	19.300	18.442	19.593	18.328	-0.951	-4.904%	2.27万	0.00亿	0.000%
2026-05-28	19.386	19.393	19.729	18.785	0.250	1.306%	3.26万	0.00亿	0.000%
2026-05-27	19.801	19.143	19.801	18.599	-0.579	-2.936%	3.20万	0.00亿	0.000%
2026-05-26	20.452	19.722	20.559	19.601	-0.665	-3.262%	2.95万	0.00亿	0.000%
2026-05-25	21.431	20.387	21.431	20.058	-0.808	-3.812%	3.37万	0.00亿	0.000%
2026-05-22	20.666	21.195	21.403	20.387	0.622	3.023%	2.24万	0.00亿	0.000%
2026-05-21	21.510	20.573	21.681	20.416	-0.937	-4.356%	2.25万	0.00亿	0.000%
2026-05-20	22.211	21.510	22.211	21.453	-0.629	-2.841%	1.74万	0.00亿	0.000%
2026-05-19	21.724	22.139	22.497	21.724	0.415	1.910%	2.63万	0.00亿	0.000%
2026-05-18	21.925	21.724	22.089	21.546	-0.301	-1.367%	2.26万	0.00亿	0.000%
2026-05-15	21.453	22.025	22.783	21.381	0.680	3.186%	4.45万	0.00亿	0.000%
2026-05-14	21.610	21.345	21.810	21.016	-0.265	-1.226%	2.02万	0.00亿	0.000%
2026-05-13	21.667	21.610	21.846	21.181	-0.057	-0.263%	2.83万	0.00亿	0.000%
2026-05-12	22.168	21.667	22.311	21.617	-0.565	-2.541%	2.44万	0.00亿	0.000%
2026-05-11	22.404	22.232	22.733	21.817	-0.172	-0.768%	2.43万	0.00亿	0.000%
2026-05-08	21.989	22.404	22.668	21.674	0.465	2.120%	3.51万	0.00亿	0.000%
2026-05-07	21.839	21.939	22.332	21.453	0.029	0.132%	3.53万	0.00亿	0.000%
2026-05-06	22.125	21.910	22.547	21.689	0.114	0.523%	3.42万	0.00亿	0.000%
2026-04-30	21.274	21.796	21.932	21.031	0.694	3.289%	3.00万	0.00亿	0.000%
2026-04-29	20.995	21.102	21.274	20.745	0.050	0.238%	2.20万	0.00亿	0.000%
2026-04-28	21.438	21.052	21.810	20.673	-0.229	-1.076%	4.03万	0.00亿	0.000%
2026-04-27	19.436	21.281	21.353	19.257	1.852	9.532%	6.66万	0.00亿	0.000%
2026-04-24	19.386	19.429	19.536	18.957	-0.079	-0.405%	1.54万	0.00亿	0.000%
2026-04-23	19.665	19.508	20.037	19.336	-0.214	-1.085%	1.97万	0.00亿	0.000%
2026-04-22	19.822	19.722	19.829	19.186	-0.107	-0.540%	2.19万	0.00亿	0.000%
2026-04-21	19.436	19.829	19.851	19.243	0.407	2.096%	2.05万	0.00亿	0.000%
2026-04-20	19.207	19.422	19.522	18.950	0.279	1.457%	2.44万	0.00亿	0.000%
2026-04-17	18.664	19.143	19.164	18.578	0.415	2.216%	1.92万	0.00亿	0.000%
2026-04-16	18.263	18.728	18.771	18.199	0.458	2.507%	1.60万	0.00亿	0.000%
2026-04-15	18.621	18.270	18.771	18.235	-0.351	-1.885%	1.31万	0.00亿	0.000%
2026-04-14	18.528	18.621	18.685	18.306	0.150	0.812%	1.31万	0.00亿	0.000%
2026-04-13	18.499	18.471	18.628	18.242	0.057	0.310%	1.12万	0.00亿	0.000%
2026-04-10	18.349	18.414	18.571	18.270	0.179	0.982%	1.41万	0.00亿	0.000%
2026-04-09	18.535	18.235	18.542	18.099	-0.307	-1.656%	1.84万	0.00亿	0.000%
2026-04-08	18.242	18.542	18.599	18.092	0.572	3.183%	2.33万	0.00亿	0.000%
2026-04-07	17.763	17.970	18.328	17.641	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-03	18.528	17.720	19.665	17.598	0.000	0.000%	4.63万	0.00亿	0.000%
2026-04-02	18.249	17.920	18.285	17.777	0.000	0.000%	1.30万	0.00亿	0.000%
2026-04-01	18.385	18.342	18.571	18.170	0.000	0.000%	1.20万	0.00亿	0.000%