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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.48 | 4.61 | 4.48 | 4.53 | +0.44% | 4.18 | 6.73% |
| 2025-08-18 | 4.46 | 4.57 | 4.43 | 4.51 | +1.12% | 3.73 | 6.09% |
| 2025-08-15 | 4.36 | 4.50 | 4.34 | 4.46 | +2.29% | 3.75 | 6.16% |
| 2025-08-14 | 4.44 | 4.48 | 4.35 | 4.36 | -2.24% | 2.84 | 4.72% |
| 2025-08-13 | 4.34 | 4.52 | 4.34 | 4.46 | +3.00% | 5.25 | 8.64% |
| 2025-08-12 | 4.32 | 4.34 | 4.29 | 4.33 | +0.23% | 1.50 | 2.55% |
| 2025-08-11 | 4.23 | 4.36 | 4.22 | 4.32 | +2.61% | 2.69 | 4.57% |
| 2025-08-08 | 4.27 | 4.28 | 4.20 | 4.21 | -1.41% | 1.87 | 3.24% |
| 2025-08-07 | 4.29 | 4.32 | 4.26 | 4.27 | -0.47% | 1.25 | 2.13% |
| 2025-08-06 | 4.29 | 4.30 | 4.25 | 4.29 | 0.00% | 1.38 | 2.36% |
| 2025-08-05 | 4.27 | 4.32 | 4.26 | 4.29 | +0.23% | 1.13 | 1.93% |
| 2025-08-04 | 4.26 | 4.29 | 4.19 | 4.28 | +0.71% | 1.16 | 2.00% |
| 2025-08-01 | 4.28 | 4.28 | 4.23 | 4.25 | +0.24% | 1.09 | 1.87% |
| 2025-07-31 | 4.31 | 4.32 | 4.23 | 4.24 | -1.62% | 1.56 | 2.67% |
| 2025-07-30 | 4.33 | 4.34 | 4.27 | 4.31 | -0.69% | 1.49 | 2.52% |
| 2025-07-29 | 4.37 | 4.39 | 4.29 | 4.34 | -0.91% | 1.78 | 3.01% |
| 2025-07-28 | 4.39 | 4.39 | 4.34 | 4.38 | 0.00% | 1.52 | 2.55% |
| 2025-07-25 | 4.42 | 4.45 | 4.38 | 4.38 | -1.35% | 2.10 | 3.49% |
| 2025-07-24 | 4.46 | 4.46 | 4.37 | 4.44 | +1.14% | 2.67 | 4.41% |
| 2025-07-23 | 4.54 | 4.63 | 4.38 | 4.39 | -0.90% | 4.95 | 8.05% |