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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.93 | 3.95 | 3.91 | 3.91 | -0.51% | 0.58 | 1.14% |
| 2026-02-12 | 3.97 | 3.98 | 3.92 | 3.93 | -1.01% | 1.14 | 2.24% |
| 2026-02-11 | 3.96 | 3.99 | 3.95 | 3.97 | +0.25% | 0.60 | 1.17% |
| 2026-02-10 | 3.97 | 3.99 | 3.95 | 3.96 | -0.50% | 0.67 | 1.31% |
| 2026-02-09 | 3.96 | 3.99 | 3.95 | 3.98 | +1.02% | 0.72 | 1.40% |
| 2026-02-06 | 3.95 | 3.97 | 3.93 | 3.94 | -0.51% | 0.72 | 1.41% |
| 2026-02-05 | 3.96 | 3.98 | 3.93 | 3.96 | -1.74% | 1.20 | 2.34% |
| 2026-02-04 | 4.01 | 4.03 | 4.00 | 4.03 | +0.50% | 0.82 | 1.57% |
| 2026-02-03 | 4.00 | 4.02 | 3.98 | 4.01 | +0.75% | 0.81 | 1.55% |
| 2026-02-02 | 4.04 | 4.06 | 3.98 | 3.98 | -1.97% | 1.15 | 2.21% |
| 2026-01-30 | 4.01 | 4.10 | 3.99 | 4.06 | +0.99% | 1.69 | 3.21% |
| 2026-01-29 | 4.03 | 4.05 | 3.98 | 4.02 | -0.25% | 1.15 | 2.19% |
| 2026-01-28 | 4.02 | 4.06 | 4.01 | 4.03 | 0.00% | 0.96 | 1.84% |
| 2026-01-27 | 4.08 | 4.08 | 3.99 | 4.03 | -1.23% | 1.33 | 2.55% |
| 2026-01-26 | 4.12 | 4.16 | 4.05 | 4.08 | -1.21% | 1.86 | 3.50% |
| 2026-01-23 | 4.16 | 4.16 | 4.08 | 4.13 | -1.67% | 2.75 | 5.16% |
| 2026-01-22 | 4.18 | 4.21 | 4.15 | 4.20 | +0.24% | 1.33 | 2.45% |
| 2026-01-21 | 4.15 | 4.21 | 4.12 | 4.19 | +1.21% | 1.91 | 3.53% |
| 2026-01-20 | 4.12 | 4.16 | 4.11 | 4.14 | +0.24% | 1.14 | 2.13% |
| 2026-01-19 | 4.10 | 4.14 | 4.08 | 4.13 | +0.49% | 0.90 | 1.68% |