芒果超媒
SZ300413 Forward-adjusted GEM
21.00
+1.20
(+6.06%)
Open
19.70
High
21.45
Low
19.61
Prev close
19.80
Amplitude
9.29%
Volume
11,014.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
19.58
MA10
18.95
MA20
19.11
MA60
16.69
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.70 | 21.45 | 19.61 | 21.00 | 11,015万 |
| 2 | 2026-09-29 | 18.51 | 20.07 | 18.51 | 19.80 | 8,417万 |
| 3 | 2026-09-28 | 19.18 | 19.40 | 18.49 | 18.76 | 4,698万 |
| 4 | 2026-09-24 | 19.11 | 19.63 | 18.83 | 19.00 | 4,652万 |
| 5 | 2026-09-23 | 19.04 | 19.45 | 18.69 | 19.33 | 7,110万 |
| 6 | 2026-09-22 | 19.47 | 19.68 | 18.92 | 19.32 | 8,718万 |
| 7 | 2026-09-21 | 17.90 | 19.50 | 17.81 | 19.02 | 12,141万 |
| 8 | 2026-09-18 | 17.70 | 18.36 | 17.41 | 18.08 | 9,978万 |
| 9 | 2026-09-17 | 17.65 | 18.48 | 17.32 | 18.14 | 14,126万 |
| 10 | 2026-09-16 | 16.62 | 17.06 | 16.40 | 17.02 | 5,689万 |
| 11 | 2026-09-15 | 17.30 | 17.50 | 16.71 | 16.73 | 7,538万 |
| 12 | 2026-09-14 | 17.68 | 17.76 | 16.81 | 17.29 | 9,903万 |
52W
Data range
13.81
32.2%
36.16
High/low over the last 250 trading days, and where the price sits.
← Stocks