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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.77 | 3.77 | 3.72 | 3.74 | -0.80% | 0.87 | 1.78% |
| 2026-04-20 | 3.76 | 3.77 | 3.74 | 3.77 | 0.00% | 0.87 | 1.79% |
| 2026-04-17 | 3.81 | 3.81 | 3.74 | 3.77 | -1.05% | 1.17 | 2.40% |
| 2026-04-16 | 3.80 | 3.82 | 3.76 | 3.81 | 0.00% | 1.19 | 2.42% |
| 2026-04-15 | 3.82 | 3.83 | 3.76 | 3.81 | -0.52% | 1.70 | 3.47% |
| 2026-04-14 | 3.81 | 3.89 | 3.78 | 3.83 | +0.26% | 2.38 | 4.79% |
| 2026-04-13 | 3.94 | 3.99 | 3.81 | 3.82 | -5.45% | 5.13 | 10.26% |
| 2026-04-10 | 4.17 | 4.38 | 4.02 | 4.04 | +10.68% | 8.77 | 15.95% |
| 2026-04-09 | 3.67 | 3.70 | 3.64 | 3.65 | -1.88% | 0.57 | 1.20% |
| 2026-04-08 | 3.67 | 3.73 | 3.66 | 3.72 | +2.48% | 0.94 | 1.96% |
| 2026-04-07 | 3.59 | 3.63 | 3.57 | 3.63 | +1.40% | 0.46 | 0.98% |
| 2026-04-03 | 3.70 | 3.70 | 3.58 | 3.58 | -2.72% | 0.69 | 1.47% |
| 2026-04-02 | 3.72 | 3.74 | 3.65 | 3.68 | -1.60% | 0.65 | 1.36% |
| 2026-04-01 | 3.77 | 3.79 | 3.71 | 3.74 | +1.08% | 0.62 | 1.29% |
| 2026-03-31 | 3.78 | 3.81 | 3.69 | 3.70 | -2.63% | 0.88 | 1.81% |
| 2026-03-30 | 3.70 | 3.85 | 3.68 | 3.80 | +1.33% | 1.10 | 2.25% |
| 2026-03-27 | 3.67 | 3.76 | 3.66 | 3.75 | +0.81% | 0.73 | 1.51% |
| 2026-03-26 | 3.80 | 3.81 | 3.70 | 3.72 | -2.11% | 1.03 | 2.11% |
| 2026-03-25 | 3.79 | 3.84 | 3.75 | 3.80 | +0.80% | 1.08 | 2.18% |
| 2026-03-24 | 3.69 | 3.78 | 3.63 | 3.77 | +4.14% | 1.23 | 2.56% |