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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.85 | 3.86 | 3.60 | 3.62 | -7.18% | 1.83 | 3.80% |
| 2026-03-20 | 4.00 | 4.04 | 3.89 | 3.90 | -2.26% | 1.53 | 2.99% |
| 2026-03-19 | 4.02 | 4.05 | 3.97 | 3.99 | -1.72% | 1.23 | 2.37% |
| 2026-03-18 | 4.10 | 4.12 | 4.01 | 4.06 | -0.98% | 1.37 | 2.61% |
| 2026-03-17 | 4.18 | 4.22 | 4.09 | 4.10 | -1.20% | 1.44 | 2.67% |
| 2026-03-16 | 4.17 | 4.21 | 4.11 | 4.15 | -0.48% | 1.66 | 3.08% |
| 2026-03-13 | 4.21 | 4.29 | 4.16 | 4.17 | -1.18% | 2.15 | 3.91% |
| 2026-03-12 | 4.29 | 4.30 | 4.19 | 4.22 | -1.86% | 1.79 | 3.27% |
| 2026-03-11 | 4.25 | 4.33 | 4.23 | 4.30 | +1.18% | 2.45 | 4.40% |
| 2026-03-10 | 4.26 | 4.31 | 4.21 | 4.25 | -0.23% | 1.94 | 3.52% |
| 2026-03-09 | 4.24 | 4.32 | 4.19 | 4.26 | -0.93% | 2.31 | 4.18% |
| 2026-03-06 | 4.27 | 4.32 | 4.23 | 4.30 | +0.23% | 2.11 | 3.80% |
| 2026-03-05 | 4.38 | 4.39 | 4.25 | 4.29 | -1.38% | 3.43 | 6.13% |
| 2026-03-04 | 4.16 | 4.38 | 4.09 | 4.35 | +3.57% | 4.48 | 8.07% |
| 2026-03-03 | 4.28 | 4.38 | 4.17 | 4.20 | -1.64% | 3.45 | 6.22% |
| 2026-03-02 | 4.30 | 4.40 | 4.25 | 4.27 | -2.95% | 3.76 | 6.70% |
| 2026-02-27 | 4.36 | 4.54 | 4.28 | 4.40 | -0.90% | 6.55 | 11.38% |
| 2026-02-26 | 4.26 | 4.56 | 4.19 | 4.44 | +5.97% | 8.22 | 14.62% |
| 2026-02-25 | 3.96 | 4.25 | 3.96 | 4.19 | +5.28% | 4.59 | 8.53% |
| 2026-02-24 | 3.94 | 3.98 | 3.93 | 3.98 | +1.79% | 0.90 | 1.75% |