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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.09 | 4.18 | 4.08 | 4.17 | +2.21% | 1.34 | 2.37% |
| 2025-06-23 | 4.00 | 4.08 | 3.98 | 4.08 | +1.24% | 0.87 | 1.57% |
| 2025-06-20 | 4.08 | 4.12 | 4.02 | 4.03 | -1.23% | 0.93 | 1.67% |
| 2025-06-19 | 4.16 | 4.18 | 4.06 | 4.08 | -2.16% | 1.48 | 2.64% |
| 2025-06-18 | 4.23 | 4.24 | 4.16 | 4.17 | -1.42% | 1.22 | 2.13% |
| 2025-06-17 | 4.25 | 4.26 | 4.20 | 4.23 | 0.00% | 1.34 | 2.31% |
| 2025-06-16 | 4.20 | 4.26 | 4.17 | 4.23 | +0.24% | 1.22 | 2.10% |
| 2025-06-13 | 4.37 | 4.38 | 4.21 | 4.22 | -3.43% | 2.57 | 4.41% |
| 2025-06-12 | 4.39 | 4.44 | 4.30 | 4.37 | -2.24% | 3.73 | 6.27% |
| 2025-06-11 | 4.46 | 4.56 | 4.43 | 4.47 | -0.22% | 3.75 | 6.12% |
| 2025-06-10 | 4.52 | 4.62 | 4.40 | 4.48 | -2.61% | 4.88 | 7.92% |
| 2025-06-09 | 4.43 | 4.61 | 4.38 | 4.60 | +3.37% | 5.91 | 9.61% |
| 2025-06-06 | 4.30 | 4.56 | 4.23 | 4.45 | +2.77% | 5.85 | 9.76% |
| 2025-06-05 | 4.25 | 4.43 | 4.24 | 4.33 | +1.64% | 4.40 | 7.38% |
| 2025-06-04 | 4.30 | 4.32 | 4.19 | 4.26 | -1.39% | 2.94 | 5.07% |
| 2025-06-03 | 4.12 | 4.35 | 4.11 | 4.32 | +4.60% | 3.29 | 5.65% |
| 2025-05-30 | 4.25 | 4.28 | 4.12 | 4.13 | -2.36% | 1.41 | 2.47% |
| 2025-05-29 | 4.13 | 4.25 | 4.12 | 4.23 | +2.17% | 1.68 | 2.92% |
| 2025-05-28 | 4.18 | 4.25 | 4.13 | 4.14 | -0.96% | 1.37 | 2.40% |
| 2025-05-27 | 4.17 | 4.26 | 4.12 | 4.18 | +0.48% | 0.97 | 1.71% |