蒙泰高新(300876)股票行情 蒙泰高新股票行情 300876股票行情_爱股网
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 |
|---|
| 2025-10-28 | 32.82 | 34.61 | 1.48 | 4.47% | 32.82 | 35.59 | 45732 | 15738.22 | 5.88% | 0.00 |
| 2025-10-27 | 33.70 | 33.13 | -0.57 | -1.69% | 32.52 | 34.46 | 48887 | 16358.74 | 6.29% | 0.00 |
| 2025-10-24 | 33.31 | 33.70 | -0.19 | -0.56% | 33.00 | 34.50 | 48787 | 16436.12 | 6.27% | 0.00 |
| 2025-10-23 | 31.79 | 33.89 | 2.35 | 7.45% | 31.79 | 34.50 | 67557 | 22815.89 | 8.83% | 0.00 |
| 2025-10-22 | 28.68 | 31.54 | 2.62 | 9.06% | 28.68 | 32.77 | 62079 | 19493.67 | 8.11% | 0.00 |
| 2025-10-21 | 27.72 | 28.92 | 1.23 | 4.44% | 27.72 | 29.30 | 37965 | 10955.45 | 4.96% | 0.00 |
| 2025-10-20 | 26.99 | 27.69 | 0.96 | 3.59% | 26.92 | 28.58 | 23408 | 6513.40 | 3.06% | 0.00 |
| 2025-10-17 | 27.01 | 26.73 | -0.47 | -1.73% | 26.51 | 27.29 | 14335 | 3843.31 | 1.92% | 0.00 |
| 2025-10-16 | 27.36 | 27.20 | -0.06 | -0.22% | 26.83 | 27.69 | 22582 | 6136.72 | 3.03% | 0.00 |
| 2025-10-15 | 26.49 | 27.26 | 0.76 | 2.87% | 26.49 | 28.07 | 29504 | 8078.01 | 3.96% | 0.00 |
| 2025-10-14 | 27.64 | 26.50 | -1.23 | -4.44% | 26.42 | 28.43 | 27513 | 7526.80 | 3.79% | 0.00 |
| 2025-10-13 | 27.48 | 27.73 | -0.96 | -3.35% | 27.25 | 28.40 | 22257 | 6209.03 | 3.10% | 0.00 |
| 2025-10-10 | 28.22 | 28.69 | 0.37 | 1.31% | 28.00 | 28.86 | 20109 | 5718.22 | 2.80% | 0.00 |
| 2025-10-09 | 28.90 | 28.32 | -0.93 | -3.18% | 28.07 | 29.18 | 30501 | 8698.50 | 4.44% | 0.00 |
| 2025-09-30 | 30.21 | 29.25 | -1.57 | -5.09% | 28.53 | 30.80 | 33056 | 9741.90 | 4.81% | 0.00 |
| 2025-09-29 | 30.02 | 30.82 | 0.90 | 3.01% | 29.60 | 31.41 | 19083 | 5866.51 | 2.78% | 0.00 |
| 2025-09-26 | 29.71 | 29.92 | 0.21 | 0.71% | 29.44 | 30.33 | 8419 | 2528.28 | 1.22% | 0.00 |
| 2025-09-25 | 29.81 | 29.71 | -0.25 | -0.83% | 29.37 | 30.06 | 5724 | 1704.16 | 0.83% | 0.00 |
| 2025-09-24 | 29.84 | 29.96 | 0.12 | 0.40% | 29.32 | 30.20 | 7153 | 2143.09 | 1.04% | 0.00 |
| 2025-09-23 | 29.71 | 29.84 | 0.00 | 0.00% | 29.60 | 30.20 | 9126 | 2723.08 | 1.33% | 0.00 |
| 2025-09-22 | 29.97 | 29.84 | -0.16 | -0.53% | 28.93 | 29.97 | 10383 | 3080.76 | 1.52% | 0.00 |
| 2025-09-19 | 30.22 | 30.00 | -0.49 | -1.61% | 29.41 | 30.33 | 8558 | 2555.19 | 1.25% | 0.00 |
| 2025-09-18 | 30.69 | 30.49 | -0.07 | -0.23% | 29.40 | 30.69 | 20625 | 6199.16 | 3.02% | 0.00 |
| 2025-09-17 | 31.28 | 30.56 | -0.72 | -2.30% | 30.47 | 31.28 | 15278 | 4695.29 | 2.23% | 0.00 |
| 2025-09-16 | 30.83 | 31.28 | 0.45 | 1.46% | 30.63 | 31.50 | 10250 | 3179.37 | 1.50% | 0.00 |
| 2025-09-15 | 31.28 | 30.83 | -0.45 | -1.44% | 30.67 | 31.50 | 13370 | 4136.13 | 1.95% | 0.00 |
| 2025-09-12 | 30.50 | 31.28 | 0.78 | 2.56% | 30.20 | 31.60 | 18502 | 5735.95 | 2.71% | 0.00 |
| 2025-09-11 | 30.35 | 30.50 | 0.03 | 0.10% | 30.03 | 31.13 | 10230 | 3107.77 | 1.50% | 0.00 |
| 2025-09-10 | 30.59 | 30.47 | -0.12 | -0.39% | 30.26 | 30.84 | 6682 | 2037.20 | 0.98% | 0.00 |
| 2025-09-09 | 31.22 | 30.59 | -0.63 | -2.02% | 30.55 | 31.36 | 11941 | 3701.05 | 1.75% | 0.00 |
| 2025-09-08 | 30.40 | 31.22 | 0.83 | 2.73% | 30.33 | 31.29 | 13159 | 4062.44 | 1.92% | 0.00 |
| 2025-09-05 | 30.40 | 30.39 | 0.21 | 0.70% | 29.72 | 30.42 | 9868 | 2978.98 | 1.44% | 0.00 |
| 2025-09-04 | 30.19 | 30.18 | 0.12 | 0.40% | 29.80 | 30.68 | 14781 | 4486.03 | 2.16% | 0.00 |
| 2025-09-03 | 30.29 | 30.06 | -0.22 | -0.73% | 29.68 | 30.58 | 11366 | 3415.72 | 1.66% | 0.00 |
| 2025-09-02 | 30.95 | 30.28 | -0.62 | -2.01% | 29.90 | 31.00 | 13843 | 4185.82 | 2.02% | 0.00 |
| 2025-09-01 | 31.57 | 30.90 | -0.42 | -1.34% | 30.41 | 31.57 | 18931 | 5881.50 | 2.77% | 0.00 |
| 2025-08-29 | 31.74 | 31.32 | -0.17 | -0.54% | 31.16 | 31.99 | 13582 | 4271.16 | 1.99% | 0.00 |
| 2025-08-28 | 30.61 | 31.49 | 0.69 | 2.24% | 30.40 | 31.98 | 29173 | 9104.54 | 4.27% | 0.00 |
| 2025-08-27 | 31.04 | 30.80 | -0.51 | -1.63% | 30.76 | 31.59 | 17811 | 5535.14 | 2.60% | 0.00 |
| 2025-08-26 | 31.21 | 31.31 | 0.11 | 0.35% | 31.03 | 31.65 | 13890 | 4357.89 | 2.03% | 0.00 |
| 2025-08-25 | 30.14 | 31.20 | 1.01 | 3.35% | 29.95 | 31.45 | 21897 | 6761.58 | 3.20% | 0.00 |
| 2025-08-22 | 30.59 | 30.19 | -0.49 | -1.60% | 29.81 | 30.83 | 21415 | 6465.30 | 3.13% | 0.00 |
| 2025-08-21 | 31.50 | 30.68 | -0.72 | -2.29% | 30.50 | 31.50 | 15336 | 4721.63 | 2.24% | 0.00 |
| 2025-08-20 | 30.34 | 31.40 | 1.18 | 3.90% | 30.23 | 31.55 | 24869 | 7735.33 | 3.64% | 0.00 |
| 2025-08-19 | 30.40 | 30.22 | 0.00 | 0.00% | 30.15 | 30.90 | 12998 | 3948.34 | 1.90% | 0.00 |
| 2025-08-18 | 30.32 | 30.22 | 0.23 | 0.77% | 29.90 | 30.45 | 12890 | 3894.15 | 1.88% | 0.00 |
| 2025-08-15 | 29.86 | 29.99 | 0.19 | 0.64% | 29.76 | 30.09 | 10428 | 3119.57 | 1.52% | 0.00 |
| 2025-08-14 | 30.02 | 29.80 | -0.22 | -0.73% | 29.60 | 30.14 | 13361 | 3989.62 | 1.95% | 0.00 |
| 2025-08-13 | 29.90 | 30.02 | 0.07 | 0.23% | 29.78 | 30.40 | 13270 | 3982.71 | 1.94% | 0.00 |
| 2025-08-12 | 30.11 | 29.95 | 0.00 | 0.00% | 29.66 | 30.21 | 9358 | 2795.54 | 1.37% | 0.00 |
| 2025-08-11 | 29.81 | 29.95 | 0.13 | 0.44% | 29.66 | 30.47 | 17063 | 5120.36 | 2.50% | 0.00 |
| 2025-08-08 | 29.90 | 29.82 | 0.04 | 0.13% | 29.30 | 29.98 | 13323 | 3956.31 | 1.95% | 0.00 |
| 2025-08-07 | 29.31 | 29.78 | 0.46 | 1.57% | 29.23 | 29.85 | 12474 | 3688.20 | 1.82% | 0.00 |
| 2025-08-06 | 29.30 | 29.32 | -0.02 | -0.07% | 29.15 | 29.85 | 14610 | 4301.28 | 2.14% | 0.00 |
| 2025-08-05 | 29.55 | 29.34 | 0.05 | 0.17% | 29.20 | 29.69 | 9083 | 2664.35 | 1.33% | 0.00 |
| 2025-08-04 | 28.72 | 29.29 | 0.39 | 1.35% | 28.55 | 29.35 | 12210 | 3545.87 | 1.79% | 0.00 |
| 2025-08-01 | 28.57 | 28.90 | 0.33 | 1.16% | 28.52 | 29.35 | 16037 | 4644.78 | 2.35% | 0.00 |
| 2025-07-31 | 28.90 | 28.57 | -0.48 | -1.65% | 28.55 | 29.45 | 18589 | 5382.62 | 2.72% | 0.00 |
| 2025-07-30 | 28.50 | 29.05 | 0.55 | 1.93% | 28.29 | 29.12 | 17372 | 4987.72 | 2.54% | 0.00 |
| 2025-07-29 | 28.67 | 28.50 | 0.22 | 0.78% | 28.12 | 28.67 | 11629 | 3294.24 | 1.70% | 0.00 |
| 2025-07-28 | 28.18 | 28.28 | 0.28 | 1.00% | 27.92 | 28.48 | 13165 | 3715.70 | 1.93% | 0.00 |
| 2025-07-25 | 27.71 | 28.00 | 0.18 | 0.65% | 27.44 | 28.15 | 9467 | 2638.10 | 1.38% | 0.00 |
| 2025-07-24 | 27.65 | 27.82 | 0.33 | 1.20% | 27.40 | 27.97 | 15578 | 4314.38 | 2.28% | 0.00 |
| 2025-07-23 | 27.49 | 27.49 | 0.03 | 0.11% | 27.19 | 27.88 | 13802 | 3799.40 | 2.02% | 0.00 |
| 2025-07-22 | 27.12 | 27.46 | 0.37 | 1.37% | 27.04 | 27.48 | 12645 | 3453.36 | 1.85% | 0.00 |
| 2025-07-21 | 26.94 | 27.09 | 0.12 | 0.44% | 26.85 | 27.58 | 12727 | 3461.96 | 1.86% | 0.00 |
| 2025-07-18 | 27.22 | 26.97 | -0.23 | -0.85% | 26.77 | 27.22 | 16049 | 4318.69 | 2.35% | 0.00 |
| 2025-07-17 | 26.38 | 27.20 | 1.10 | 4.21% | 26.12 | 27.40 | 31650 | 8561.50 | 4.63% | 0.00 |
| 2025-07-16 | 24.92 | 26.10 | 1.20 | 4.82% | 24.90 | 26.96 | 31793 | 8285.02 | 4.65% | 0.00 |
| 2025-07-15 | 25.71 | 24.90 | -0.95 | -3.68% | 24.80 | 26.00 | 20285 | 5095.25 | 2.97% | 0.00 |
| 2025-07-14 | 25.52 | 25.85 | 0.58 | 2.30% | 25.08 | 25.97 | 17579 | 4489.91 | 2.57% | 0.00 |
| 2025-07-11 | 25.70 | 25.27 | -0.31 | -1.21% | 25.00 | 25.75 | 10727 | 2709.65 | 1.57% | 0.00 |
| 2025-07-10 | 25.29 | 25.58 | 0.28 | 1.11% | 25.01 | 25.58 | 6853 | 1734.97 | 1.00% | 0.00 |
| 2025-07-09 | 25.18 | 25.30 | 0.12 | 0.48% | 24.80 | 25.60 | 12525 | 3168.21 | 1.83% | 0.00 |
| 2025-07-08 | 25.08 | 25.18 | 0.10 | 0.40% | 24.79 | 25.18 | 11855 | 2965.56 | 1.73% | 0.00 |
| 2025-07-07 | 25.37 | 25.08 | -0.29 | -1.14% | 25.00 | 25.51 | 17873 | 4511.30 | 2.61% | 0.00 |
| 2025-07-04 | 25.97 | 25.37 | -0.30 | -1.17% | 25.29 | 25.97 | 7847 | 2001.09 | 1.15% | 0.00 |
| 2025-07-03 | 25.93 | 25.67 | -0.26 | -1.00% | 25.54 | 26.08 | 8186 | 2111.53 | 1.20% | 0.00 |
| 2025-07-02 | 25.50 | 25.93 | 0.23 | 0.89% | 25.49 | 25.99 | 10005 | 2576.69 | 1.46% | 0.00 |
| 2025-07-01 | 26.08 | 25.70 | -0.30 | -1.15% | 24.69 | 26.12 | 22284 | 5670.51 | 3.26% | 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
