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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.45 | 4.47 | 4.34 | 4.43 | +0.68% | 3.02 | 5.02% |
| 2025-07-21 | 4.33 | 4.46 | 4.32 | 4.40 | +3.53% | 3.91 | 6.51% |
| 2025-07-18 | 4.26 | 4.30 | 4.22 | 4.25 | -0.23% | 1.43 | 2.46% |
| 2025-07-17 | 4.25 | 4.29 | 4.22 | 4.26 | +0.24% | 1.27 | 2.19% |
| 2025-07-16 | 4.24 | 4.33 | 4.23 | 4.25 | -0.23% | 1.50 | 2.57% |
| 2025-07-15 | 4.32 | 4.33 | 4.19 | 4.26 | -1.39% | 2.07 | 3.57% |
| 2025-07-14 | 4.39 | 4.42 | 4.30 | 4.32 | -2.04% | 1.95 | 3.29% |
| 2025-07-11 | 4.40 | 4.46 | 4.36 | 4.41 | -0.23% | 3.44 | 5.73% |
| 2025-07-10 | 4.26 | 4.47 | 4.26 | 4.42 | +3.27% | 4.93 | 8.25% |
| 2025-07-09 | 4.30 | 4.30 | 4.25 | 4.28 | -0.47% | 1.57 | 2.69% |
| 2025-07-08 | 4.23 | 4.30 | 4.22 | 4.30 | +1.42% | 2.24 | 3.84% |
| 2025-07-07 | 4.20 | 4.26 | 4.16 | 4.24 | +0.47% | 1.41 | 2.44% |
| 2025-07-04 | 4.25 | 4.31 | 4.21 | 4.22 | -0.71% | 2.28 | 3.92% |
| 2025-07-03 | 4.25 | 4.30 | 4.23 | 4.25 | 0.00% | 1.25 | 2.15% |
| 2025-07-02 | 4.24 | 4.26 | 4.21 | 4.25 | +0.47% | 1.36 | 2.35% |
| 2025-07-01 | 4.25 | 4.27 | 4.19 | 4.23 | -0.47% | 1.13 | 1.95% |
| 2025-06-30 | 4.20 | 4.26 | 4.19 | 4.25 | +0.95% | 1.21 | 2.09% |
| 2025-06-27 | 4.20 | 4.28 | 4.20 | 4.21 | +0.24% | 1.69 | 2.92% |
| 2025-06-26 | 4.22 | 4.30 | 4.19 | 4.20 | -0.71% | 1.92 | 3.32% |
| 2025-06-25 | 4.16 | 4.24 | 4.15 | 4.23 | +1.44% | 1.70 | 2.96% |