蒙草生态 sz.300355
3.36
+1.20%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.34 | 3.37 | 3.32 | 3.36 | +1.20% | 0.47 | 1.03% |
| 2026-05-21 | 3.47 | 3.48 | 3.30 | 3.32 | -4.32% | 1.00 | 2.14% |
| 2026-05-20 | 3.57 | 3.58 | 3.45 | 3.47 | -3.34% | 0.83 | 1.74% |
| 2026-05-19 | 3.56 | 3.59 | 3.55 | 3.59 | +0.84% | 0.51 | 1.05% |
| 2026-05-18 | 3.57 | 3.58 | 3.54 | 3.56 | +0.28% | 0.47 | 0.96% |
| 2026-05-15 | 3.58 | 3.60 | 3.54 | 3.55 | -0.84% | 0.65 | 1.33% |
| 2026-05-14 | 3.66 | 3.66 | 3.58 | 3.58 | -2.19% | 0.87 | 1.77% |
| 2026-05-13 | 3.65 | 3.66 | 3.63 | 3.66 | +0.27% | 0.64 | 1.29% |
| 2026-05-12 | 3.67 | 3.68 | 3.64 | 3.65 | -0.82% | 0.84 | 1.68% |
| 2026-05-11 | 3.70 | 3.72 | 3.66 | 3.68 | 0.00% | 0.81 | 1.61% |
| 2026-05-08 | 3.66 | 3.68 | 3.64 | 3.68 | +0.27% | 0.83 | 1.66% |
| 2026-05-07 | 3.67 | 3.68 | 3.64 | 3.67 | 0.00% | 0.75 | 1.50% |
| 2026-05-06 | 3.67 | 3.67 | 3.64 | 3.67 | +0.82% | 0.74 | 1.48% |
| 2026-04-30 | 3.64 | 3.66 | 3.62 | 3.64 | -0.55% | 0.75 | 1.50% |
| 2026-04-29 | 3.62 | 3.68 | 3.60 | 3.66 | +1.10% | 0.71 | 1.41% |
| 2026-04-28 | 3.63 | 3.65 | 3.61 | 3.62 | -0.55% | 0.58 | 1.18% |
| 2026-04-27 | 3.63 | 3.64 | 3.58 | 3.64 | -0.27% | 0.91 | 1.85% |
| 2026-04-24 | 3.68 | 3.69 | 3.64 | 3.65 | -0.82% | 0.69 | 1.39% |
| 2026-04-23 | 3.71 | 3.72 | 3.65 | 3.68 | -1.60% | 1.26 | 2.51% |
| 2026-04-22 | 3.72 | 3.74 | 3.70 | 3.74 | 0.00% | 0.71 | 1.47% |