芒果超媒(300413)股票信息
| 股票代码 | 300413 |
| 股票名称 | 芒果超媒 |
| 最新价/元 | 29.56 |
| 涨跌额/元 | 3.24 |
| 涨跌幅/% | 12.31 |
| 买入/元 | 29.55 |
| 卖出/元 | 29.56 |
| 昨收/元 | 26.32 |
| 今开/元 | 31.56 |
| 最高/元 | 31.56 |
| 最低/元 | 26.88 |
| 成交量/手 | 625255.40 |
| 成交额/万 | 183560.94 |
| 股净值/元 | 15.56 |
| 市净率 | 2.49 |
| 总市值/万 | 5529850.73 |
| 流通值/万 | 3020145.08 |
| 换手率/% | 6.12 |
| 入市日期 | 2015-01-21 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
芒果超媒(300413)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 31.56 | 29.56 | 3.24 | 12.31 | 625255.40 | 183560.94 | 6.12 |
| 2024-09-30 | 24.00 | 26.32 | 3.37 | 14.68 | 528866.95 | 132461.81 | 5.18 |
| 2024-09-27 | 21.98 | 22.95 | 1.51 | 7.04 | 365226.25 | 82089.34 | 3.57 |
| 2024-09-26 | 20.02 | 21.44 | 1.33 | 6.61 | 234299.15 | 48820.94 | 2.29 |
| 2024-09-25 | 19.90 | 20.11 | 0.46 | 2.34 | 185805.67 | 37659.42 | 1.82 |
| 2024-09-24 | 19.05 | 19.65 | 0.78 | 4.13 | 140665.44 | 27162.33 | 1.38 |
| 2024-09-23 | 18.95 | 18.87 | -0.14 | -0.74 | 65250.42 | 12370.01 | 0.64 |
| 2024-09-20 | 18.82 | 19.01 | 0.15 | 0.80 | 97412.52 | 18289.27 | 0.95 |
| 2024-09-19 | 18.42 | 18.86 | 0.60 | 3.29 | 125315.99 | 23584.65 | 1.23 |
| 2024-09-18 | 18.40 | 18.26 | -0.12 | -0.65 | 41954.48 | 7642.78 | 0.41 |
| 2024-09-13 | 18.44 | 18.38 | -0.04 | -0.22 | 52540.44 | 9674.27 | 0.51 |
| 2024-09-12 | 18.68 | 18.42 | -0.26 | -1.39 | 75222.42 | 13959.16 | 0.74 |
| 2024-09-11 | 18.80 | 18.68 | -0.13 | -0.69 | 52698.51 | 9887.40 | 0.52 |
| 2024-09-10 | 18.78 | 18.81 | 0.00 | 0.00 | 63829.96 | 11937.80 | 0.62 |
| 2024-09-09 | 18.60 | 18.81 | 0.09 | 0.48 | 52300.00 | 9768.63 | 0.51 |
| 2024-09-06 | 19.14 | 18.72 | -0.25 | -1.32 | 41691.29 | 7852.69 | 0.41 |
| 2024-09-05 | 18.68 | 18.97 | 0.35 | 1.88 | 70461.43 | 13336.08 | 0.69 |
| 2024-09-04 | 18.50 | 18.62 | -0.09 | -0.48 | 47242.00 | 8806.29 | 0.46 |
| 2024-09-03 | 18.52 | 18.71 | 0.20 | 1.08 | 60422.82 | 11283.72 | 0.59 |
| 2024-09-02 | 19.28 | 18.51 | -0.85 | -4.39 | 108183.60 | 20359.44 | 1.06 |
| 2024-08-30 | 18.72 | 19.36 | 0.64 | 3.42 | 168776.36 | 32422.87 | 1.65 |
| 2024-08-29 | 18.33 | 18.72 | 0.33 | 1.79 | 90776.56 | 16950.54 | 0.89 |
| 2024-08-28 | 18.25 | 18.39 | 0.08 | 0.44 | 76572.80 | 14037.41 | 0.75 |
| 2024-08-27 | 18.55 | 18.31 | -0.34 | -1.82 | 63387.54 | 11650.98 | 0.62 |
| 2024-08-26 | 18.61 | 18.65 | 0.07 | 0.38 | 63127.54 | 11733.95 | 0.62 |
| 2024-08-23 | 18.90 | 18.58 | -0.32 | -1.69 | 87111.73 | 16269.82 | 0.85 |
| 2024-08-22 | 19.90 | 18.90 | -1.00 | -5.03 | 170314.80 | 32581.31 | 1.67 |
| 2024-08-21 | 20.13 | 19.90 | -0.27 | -1.34 | 78984.67 | 15842.54 | 0.77 |
| 2024-08-20 | 20.43 | 20.17 | -0.26 | -1.27 | 69183.62 | 14042.84 | 0.68 |
| 2024-08-19 | 20.60 | 20.43 | -0.16 | -0.78 | 59254.39 | 12171.32 | 0.58 |
| 2024-08-16 | 20.91 | 20.59 | -0.25 | -1.20 | 70595.00 | 14566.79 | 0.69 |
| 2024-08-15 | 20.55 | 20.84 | 0.21 | 1.02 | 93698.10 | 19492.72 | 0.92 |
| 2024-08-14 | 20.30 | 20.63 | 0.26 | 1.28 | 120937.27 | 25045.42 | 1.18 |
| 2024-08-13 | 20.43 | 20.37 | -0.05 | -0.25 | 46015.26 | 9342.61 | 0.45 |
| 2024-08-12 | 20.31 | 20.42 | 0.07 | 0.34 | 65948.56 | 13454.31 | 0.65 |
| 2024-08-09 | 20.79 | 20.35 | -0.38 | -1.83 | 81456.88 | 16783.68 | 0.80 |
| 2024-08-08 | 20.32 | 20.73 | 0.27 | 1.32 | 104396.16 | 21476.70 | 1.02 |
| 2024-08-07 | 20.38 | 20.46 | -0.03 | -0.15 | 73660.86 | 15069.12 | 0.72 |
| 2024-08-06 | 20.35 | 20.49 | 0.37 | 1.84 | 91879.52 | 18769.84 | 0.90 |
| 2024-08-05 | 19.95 | 20.12 | 0.07 | 0.35 | 169995.10 | 34652.23 | 1.66 |
| 2024-08-02 | 20.21 | 20.05 | -0.29 | -1.43 | 72230.85 | 14643.94 | 0.71 |
| 2024-08-01 | 20.60 | 20.34 | -0.23 | -1.12 | 87296.14 | 17821.55 | 0.85 |
| 2024-07-31 | 19.36 | 20.57 | 1.20 | 6.20 | 185878.19 | 37487.68 | 1.82 |
| 2024-07-30 | 19.22 | 19.37 | 0.06 | 0.31 | 61084.60 | 11729.02 | 0.60 |
| 2024-07-29 | 19.37 | 19.31 | -0.12 | -0.62 | 63358.67 | 12199.94 | 0.62 |
| 2024-07-26 | 19.25 | 19.43 | 0.22 | 1.15 | 63504.20 | 12300.28 | 0.62 |
| 2024-07-25 | 18.89 | 19.21 | 0.21 | 1.11 | 85875.26 | 16473.45 | 0.84 |
| 2024-07-24 | 19.30 | 19.00 | -0.34 | -1.76 | 92970.38 | 17762.34 | 0.91 |
| 2024-07-23 | 20.00 | 19.34 | -0.67 | -3.35 | 113094.04 | 22213.28 | 1.11 |
| 2024-07-22 | 20.08 | 20.01 | -0.13 | -0.65 | 83369.70 | 16635.91 | 0.82 |
| 2024-07-19 | 19.95 | 20.14 | 0.05 | 0.25 | 89346.49 | 17959.74 | 0.87 |
| 2024-07-18 | 20.49 | 20.09 | -0.39 | -1.90 | 146724.84 | 29427.59 | 1.44 |
| 2024-07-17 | 20.00 | 20.48 | 0.39 | 1.94 | 142969.65 | 29278.12 | 1.40 |
| 2024-07-16 | 19.84 | 20.09 | 0.17 | 0.85 | 70344.31 | 14048.79 | 0.69 |
| 2024-07-15 | 19.94 | 19.92 | -0.16 | -0.80 | 71957.82 | 14318.06 | 0.70 |
| 2024-07-12 | 20.20 | 20.08 | -0.20 | -0.99 | 83598.62 | 16859.41 | 0.82 |
| 2024-07-11 | 20.10 | 20.28 | 0.59 | 3.00 | 120022.32 | 24184.94 | 1.17 |
| 2024-07-10 | 19.65 | 19.69 | 0.03 | 0.15 | 92203.15 | 18298.55 | 0.90 |
| 2024-07-09 | 19.62 | 19.84 | 0.31 | 1.59 | 133707.37 | 26126.17 | 1.31 |
| 2024-07-08 | 19.88 | 19.53 | -0.41 | -2.06 | 112467.94 | 22031.45 | 1.10 |
| 2024-07-05 | 19.90 | 19.94 | -0.01 | -0.05 | 137912.16 | 27137.37 | 1.35 |
| 2024-07-04 | 20.33 | 19.95 | -0.28 | -1.38 | 148537.46 | 29606.49 | 1.45 |
| 2024-07-03 | 20.33 | 20.23 | -0.17 | -0.83 | 94706.52 | 19128.56 | 0.93 |
| 2024-07-02 | 20.75 | 20.40 | -0.40 | -1.92 | 139929.08 | 28698.56 | 1.37 |
| 2024-07-01 | 20.79 | 20.80 | -0.10 | -0.48 | 99250.92 | 20499.95 | 0.97 |
| 2024-06-28 | 20.68 | 20.90 | 0.14 | 0.67 | 105028.00 | 22024.80 | 1.03 |
| 2024-06-27 | 21.02 | 20.76 | -0.38 | -1.80 | 114274.16 | 23999.14 | 1.12 |
| 2024-06-26 | 20.12 | 21.14 | 1.02 | 5.07 | 215101.15 | 44620.15 | 2.11 |
| 2024-06-25 | 20.18 | 20.12 | 0.01 | 0.05 | 105252.01 | 21185.55 | 1.03 |
| 2024-06-24 | 20.44 | 20.11 | -0.58 | -2.80 | 119417.29 | 24204.47 | 1.17 |
| 2024-06-21 | 20.69 | 20.69 | 0.00 | 0.00 | 102875.46 | 21318.78 | 1.01 |
| 2024-06-20 | 21.38 | 20.69 | -0.70 | -3.27 | 170826.15 | 35730.51 | 1.67 |
| 2024-06-19 | 22.04 | 21.39 | -0.68 | -3.08 | 201406.53 | 43463.03 | 1.97 |
| 2024-06-18 | 22.00 | 22.07 | 0.05 | 0.23 | 100280.74 | 22086.55 | 0.98 |
| 2024-06-17 | 22.33 | 22.02 | -0.49 | -2.18 | 146030.70 | 32261.96 | 1.43 |
| 2024-06-14 | 22.35 | 22.51 | 0.08 | 0.36 | 92444.70 | 20713.58 | 0.90 |
| 2024-06-13 | 22.49 | 22.43 | -0.21 | -0.93 | 87489.00 | 19654.20 | 0.86 |
| 2024-06-12 | 22.24 | 22.64 | 0.24 | 1.07 | 143942.07 | 32525.55 | 1.41 |
| 2024-06-11 | 22.11 | 22.40 | 0.09 | 0.40 | 121803.62 | 26915.89 | 1.19 |
| 2024-06-07 | 22.36 | 22.31 | 0.05 | 0.23 | 137529.16 | 30583.36 | 1.35 |
| 2024-06-06 | 22.80 | 22.26 | -0.60 | -2.63 | 221079.22 | 49394.44 | 2.16 |
| 2024-06-05 | 23.33 | 22.86 | -0.62 | -2.64 | 151609.00 | 35141.50 | 1.48 |
| 2024-06-04 | 23.30 | 23.48 | 0.08 | 0.34 | 135292.00 | 31423.78 | 1.32 |
| 2024-06-03 | 23.20 | 23.40 | 0.28 | 1.21 | 170454.22 | 39748.84 | 1.67 |
| 2024-05-31 | 23.12 | 23.12 | 0.07 | 0.30 | 127030.06 | 29452.67 | 1.24 |
| 2024-05-30 | 23.00 | 23.05 | -0.15 | -0.65 | 124576.22 | 28658.73 | 1.22 |
| 2024-05-29 | 23.08 | 23.20 | -0.03 | -0.13 | 140022.77 | 32484.21 | 1.37 |
| 2024-05-28 | 23.67 | 23.23 | -0.44 | -1.86 | 173605.58 | 40306.13 | 1.70 |
| 2024-05-27 | 24.61 | 23.67 | -1.06 | -4.29 | 328726.05 | 78103.01 | 3.22 |
| 2024-05-24 | 24.99 | 24.73 | -0.37 | -1.47 | 182595.15 | 45433.37 | 1.79 |
| 2024-05-23 | 25.50 | 25.10 | -0.61 | -2.37 | 215440.99 | 54144.33 | 2.11 |
| 2024-05-22 | 25.28 | 25.71 | 0.41 | 1.62 | 225291.27 | 57420.09 | 2.21 |
| 2024-05-21 | 25.89 | 25.30 | -0.60 | -2.32 | 241508.21 | 61564.21 | 2.36 |
| 2024-05-20 | 25.30 | 25.90 | -0.32 | -1.22 | 448369.43 | 115144.73 | 4.39 |
| 2024-05-17 | 26.14 | 26.22 | 0.02 | 0.08 | 445789.83 | 116889.08 | 4.36 |
| 2024-05-16 | 26.19 | 26.20 | 0.01 | 0.04 | 428920.41 | 112390.81 | 4.20 |
| 2024-05-15 | 25.32 | 26.19 | 1.28 | 5.14 | 621433.83 | 159748.70 | 6.08 |
| 2024-05-14 | 25.33 | 24.91 | -0.22 | -0.88 | 477142.21 | 119900.88 | 4.67 |
| 2024-05-13 | 24.10 | 25.13 | 2.63 | 11.69 | 847166.78 | 208818.55 | 8.29 |
| 2024-05-10 | 22.89 | 22.50 | -0.41 | -1.79 | 171978.49 | 38907.70 | 1.68 |
日K线
周K线
月K线
