蒙泰高新(300876)股票行情
蒙泰高新(300876)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 25.70 | 25.28 | -0.30 | -1.17% | 25.05 | 25.96 | 13862 | 3527.13 | 1.71% | 0.00 |
| 2026-03-25 | 25.72 | 25.58 | 0.11 | 0.43% | 25.36 | 25.99 | 12493 | 3207.74 | 1.54% | 0.00 |
| 2026-03-24 | 24.64 | 25.47 | 1.28 | 5.29% | 24.43 | 25.50 | 22082 | 5505.11 | 2.72% | 0.00 |
| 2026-03-23 | 25.78 | 24.19 | -2.09 | -7.95% | 23.97 | 25.87 | 29204 | 7276.46 | 3.60% | 0.00 |
| 2026-03-20 | 27.02 | 26.28 | -0.49 | -1.83% | 26.20 | 27.38 | 15712 | 4200.92 | 1.94% | 0.00 |
| 2026-03-19 | 27.70 | 26.77 | -0.96 | -3.46% | 26.66 | 27.89 | 19071 | 5158.70 | 2.35% | 0.00 |
| 2026-03-18 | 27.89 | 27.73 | -0.28 | -1.00% | 27.00 | 28.10 | 24644 | 6765.45 | 3.04% | 0.00 |
| 2026-03-17 | 27.62 | 28.01 | 0.51 | 1.85% | 27.50 | 28.90 | 30427 | 8520.19 | 3.75% | 0.00 |
| 2026-03-16 | 28.16 | 27.50 | -1.40 | -4.84% | 27.37 | 29.00 | 42231 | 11811.15 | 5.21% | 1.00 |
| 2026-03-13 | 29.42 | 28.90 | -1.86 | -6.05% | 28.50 | 29.90 | 63723 | 18430.33 | 7.86% | 0.00 |
| 2026-03-12 | 31.00 | 30.76 | 1.54 | 5.27% | 30.19 | 34.56 | 80588 | 25723.99 | 9.94% | 0.00 |
| 2026-03-11 | 29.67 | 29.22 | -0.44 | -1.48% | 29.16 | 30.13 | 11552 | 3399.53 | 1.42% | 0.00 |
| 2026-03-10 | 28.90 | 29.66 | 0.99 | 3.45% | 28.60 | 29.68 | 14245 | 4198.45 | 1.76% | 0.00 |
| 2026-03-09 | 29.31 | 28.67 | -0.62 | -2.12% | 28.38 | 29.49 | 18651 | 5381.58 | 2.30% | 0.00 |
| 2026-03-06 | 28.72 | 29.29 | 0.57 | 1.98% | 28.50 | 29.40 | 11057 | 3228.25 | 1.36% | 0.00 |
| 2026-03-05 | 29.12 | 28.72 | 0.27 | 0.95% | 28.58 | 29.50 | 13830 | 4001.20 | 1.71% | 0.00 |
| 2026-03-04 | 28.34 | 28.45 | 0.03 | 0.11% | 28.00 | 29.14 | 14229 | 4077.12 | 1.75% | 0.00 |
| 2026-03-03 | 29.18 | 28.42 | -0.83 | -2.84% | 28.28 | 29.83 | 21313 | 6184.73 | 2.63% | 0.00 |
| 2026-03-02 | 29.93 | 29.25 | -0.82 | -2.73% | 28.91 | 29.96 | 17304 | 5085.56 | 2.13% | 0.00 |
| 2026-02-27 | 30.58 | 30.07 | -0.50 | -1.64% | 29.78 | 30.66 | 15191 | 4570.27 | 1.87% | 0.00 |
| 2026-02-26 | 30.99 | 30.57 | -0.24 | -0.78% | 30.23 | 31.29 | 17399 | 5333.29 | 2.15% | 0.00 |
| 2026-02-25 | 31.18 | 30.81 | -0.19 | -0.61% | 30.74 | 31.18 | 13323 | 4128.53 | 1.64% | 0.00 |
| 2026-02-24 | 30.83 | 31.00 | 0.61 | 2.01% | 30.45 | 31.38 | 16782 | 5202.63 | 2.07% | 0.00 |
| 2026-02-13 | 30.20 | 30.39 | 0.28 | 0.93% | 30.00 | 30.78 | 10301 | 3144.55 | 1.27% | 0.00 |
| 2026-02-12 | 30.36 | 30.11 | -0.25 | -0.82% | 29.95 | 30.50 | 9958 | 3012.78 | 1.23% | 0.00 |
| 2026-02-11 | 30.61 | 30.36 | -0.31 | -1.01% | 30.31 | 30.88 | 10079 | 3078.96 | 1.24% | 0.00 |
| 2026-02-10 | 30.58 | 30.67 | 0.05 | 0.16% | 30.20 | 30.78 | 11421 | 3493.16 | 1.41% | 0.00 |
| 2026-02-09 | 30.41 | 30.62 | 0.56 | 1.86% | 30.17 | 30.85 | 11988 | 3662.50 | 1.48% | 0.00 |
| 2026-02-06 | 29.90 | 30.06 | 0.31 | 1.04% | 29.25 | 30.39 | 10706 | 3214.21 | 1.32% | 0.00 |
| 2026-02-05 | 30.21 | 29.75 | -0.76 | -2.49% | 29.68 | 30.66 | 14321 | 4309.66 | 1.77% | 0.00 |
| 2026-02-04 | 29.24 | 30.51 | 1.21 | 4.13% | 29.24 | 30.55 | 28010 | 8417.78 | 3.45% | 0.00 |
| 2026-02-03 | 29.04 | 29.30 | 0.40 | 1.38% | 28.80 | 29.53 | 17480 | 5099.78 | 2.16% | 0.00 |
| 2026-02-02 | 29.86 | 28.90 | -0.96 | -3.22% | 28.78 | 30.36 | 21253 | 6241.52 | 2.62% | 0.00 |
| 2026-01-30 | 29.34 | 29.86 | 0.53 | 1.81% | 29.12 | 30.09 | 22276 | 6603.81 | 2.75% | 2.00 |
| 2026-01-29 | 29.77 | 29.33 | -0.32 | -1.08% | 29.21 | 30.11 | 18466 | 5472.27 | 2.28% | 0.00 |
| 2026-01-28 | 30.39 | 29.65 | -0.48 | -1.59% | 29.41 | 30.39 | 20060 | 5967.66 | 2.47% | 0.00 |
| 2026-01-27 | 30.28 | 30.13 | -0.15 | -0.50% | 29.51 | 30.47 | 19196 | 5752.52 | 2.37% | 0.00 |
| 2026-01-26 | 30.91 | 30.28 | -0.64 | -2.07% | 30.05 | 30.98 | 18839 | 5717.61 | 2.32% | 0.00 |
| 2026-01-23 | 30.88 | 30.92 | 0.26 | 0.85% | 30.25 | 30.93 | 20916 | 6393.30 | 2.58% | 0.00 |
| 2026-01-22 | 31.38 | 30.66 | -0.75 | -2.39% | 30.52 | 31.40 | 20371 | 6282.60 | 2.51% | 0.00 |
| 2026-01-21 | 30.78 | 31.41 | 0.66 | 2.15% | 30.03 | 31.50 | 22372 | 6931.63 | 2.76% | 0.00 |
| 2026-01-20 | 31.39 | 30.75 | -0.67 | -2.13% | 30.30 | 31.39 | 20613 | 6333.60 | 2.54% | 0.00 |
| 2026-01-19 | 32.10 | 31.42 | -0.77 | -2.39% | 31.02 | 32.19 | 21135 | 6642.92 | 2.61% | 0.00 |
| 2026-01-16 | 31.67 | 32.19 | 0.54 | 1.71% | 31.20 | 32.19 | 20443 | 6474.51 | 2.52% | 0.00 |
| 2026-01-15 | 32.00 | 31.65 | -0.60 | -1.86% | 31.54 | 32.20 | 26631 | 8478.98 | 3.28% | 0.00 |
| 2026-01-14 | 32.80 | 32.25 | 0.46 | 1.45% | 31.60 | 32.80 | 34548 | 11129.96 | 4.26% | 0.00 |
| 2026-01-13 | 32.49 | 31.79 | -0.26 | -0.81% | 31.47 | 32.79 | 40848 | 13091.44 | 5.04% | 0.00 |
| 2026-01-12 | 34.77 | 32.05 | -2.72 | -7.82% | 31.72 | 34.81 | 76526 | 24956.17 | 9.44% | 0.00 |
| 2026-01-09 | 35.16 | 34.77 | -0.26 | -0.74% | 34.37 | 36.18 | 27028 | 9445.98 | 3.33% | 0.00 |
| 2026-01-08 | 34.92 | 35.03 | -0.16 | -0.45% | 34.58 | 35.53 | 23536 | 8215.87 | 2.90% | 0.00 |
| 2026-01-07 | 33.83 | 35.19 | 1.37 | 4.05% | 33.45 | 35.43 | 34593 | 11984.80 | 4.27% | 0.00 |
| 2026-01-06 | 34.50 | 33.82 | -0.84 | -2.42% | 33.43 | 34.75 | 42115 | 14273.55 | 5.19% | 0.00 |
| 2026-01-05 | 35.31 | 34.66 | -0.61 | -1.73% | 34.50 | 37.40 | 37393 | 13206.19 | 4.61% | 0.00 |
| 2025-12-31 | 36.86 | 35.27 | -1.29 | -3.53% | 34.70 | 37.29 | 36295 | 12872.13 | 4.48% | 0.00 |
| 2025-12-30 | 38.01 | 36.56 | -1.67 | -4.37% | 36.33 | 38.49 | 49262 | 18347.61 | 6.07% | 0.00 |
| 2025-12-29 | 39.71 | 38.23 | -1.05 | -2.67% | 37.40 | 40.30 | 60831 | 23700.12 | 7.50% | 0.00 |
| 2025-12-26 | 39.11 | 39.28 | 0.16 | 0.41% | 38.51 | 40.00 | 35968 | 14180.31 | 4.43% | 0.00 |
| 2025-12-25 | 36.47 | 39.12 | 2.60 | 7.12% | 36.20 | 39.20 | 70693 | 27024.66 | 8.72% | 0.00 |
| 2025-12-24 | 36.10 | 36.52 | 0.76 | 2.13% | 35.53 | 36.76 | 21475 | 7776.62 | 2.65% | 0.00 |
| 2025-12-23 | 35.75 | 35.76 | -0.19 | -0.53% | 35.18 | 36.28 | 21091 | 7531.76 | 2.60% | 0.00 |
| 2025-12-22 | 36.31 | 35.95 | -0.25 | -0.69% | 35.61 | 37.96 | 31774 | 11594.27 | 3.92% | 0.00 |
| 2025-12-19 | 35.00 | 36.20 | 0.10 | 0.28% | 35.00 | 36.68 | 28685 | 10315.47 | 3.54% | 0.00 |
| 2025-12-18 | 35.70 | 36.10 | 1.09 | 3.11% | 35.55 | 36.75 | 36681 | 13272.76 | 4.52% | 0.00 |
| 2025-12-17 | 35.61 | 35.01 | -0.77 | -2.15% | 33.80 | 35.99 | 34151 | 11836.20 | 4.21% | 0.00 |
| 2025-12-16 | 37.33 | 35.78 | -1.65 | -4.41% | 35.58 | 37.50 | 40472 | 14731.62 | 4.99% | 0.00 |
| 2025-12-15 | 35.00 | 37.43 | 1.97 | 5.56% | 35.00 | 38.80 | 93507 | 34835.87 | 11.53% | 0.00 |
| 2025-12-12 | 33.24 | 35.46 | 1.88 | 5.60% | 33.24 | 35.48 | 42935 | 14874.98 | 5.29% | 10.00 |
| 2025-12-11 | 34.91 | 33.58 | -0.70 | -2.04% | 32.91 | 37.25 | 70196 | 24233.91 | 8.65% | 1.00 |
| 2025-12-10 | 33.50 | 34.28 | 0.88 | 2.63% | 33.40 | 34.77 | 29547 | 10109.77 | 3.64% | 0.00 |
| 2025-12-09 | 33.30 | 33.40 | 0.07 | 0.21% | 32.86 | 33.88 | 19797 | 6642.37 | 2.44% | 0.00 |
| 2025-12-08 | 32.53 | 33.33 | 0.98 | 3.03% | 32.37 | 34.99 | 34203 | 11475.02 | 4.22% | 0.00 |
| 2025-12-05 | 32.70 | 32.35 | -0.30 | -0.92% | 31.94 | 32.89 | 14970 | 4838.62 | 1.85% | 0.00 |
| 2025-12-04 | 33.30 | 32.65 | -0.71 | -2.13% | 32.47 | 34.18 | 24380 | 8142.79 | 3.01% | 0.00 |
| 2025-12-03 | 32.48 | 33.36 | 0.88 | 2.71% | 32.25 | 33.45 | 25005 | 8248.07 | 3.08% | 0.00 |
| 2025-12-02 | 32.43 | 32.48 | 0.07 | 0.22% | 32.19 | 32.69 | 8161 | 2649.42 | 1.01% | 0.00 |
| 2025-12-01 | 32.43 | 32.41 | -0.02 | -0.06% | 32.23 | 32.99 | 10604 | 3441.00 | 1.31% | 0.00 |
| 2025-11-28 | 32.57 | 32.43 | -0.07 | -0.22% | 31.92 | 32.62 | 16731 | 5380.73 | 2.06% | 0.00 |
| 2025-11-27 | 33.25 | 32.50 | -0.52 | -1.57% | 31.88 | 33.25 | 28657 | 9284.87 | 3.53% | 0.00 |
| 2025-11-26 | 33.24 | 33.02 | -0.23 | -0.69% | 32.67 | 34.00 | 27779 | 9289.48 | 3.43% | 0.00 |
| 2025-11-25 | 31.40 | 33.25 | 1.95 | 6.23% | 31.40 | 33.50 | 29159 | 9593.46 | 3.60% | 0.00 |
深证大盘股票行情在线 K线走势图
蒙泰高新(300876)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
