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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.15 | 4.16 | 4.10 | 4.11 | -0.72% | 1.17 | 2.18% |
| 2026-01-15 | 4.20 | 4.21 | 4.12 | 4.14 | -1.66% | 1.49 | 2.76% |
| 2026-01-14 | 4.18 | 4.24 | 4.13 | 4.21 | +0.48% | 2.31 | 4.24% |
| 2026-01-13 | 4.17 | 4.27 | 4.12 | 4.19 | +0.48% | 2.74 | 5.01% |
| 2026-01-12 | 4.11 | 4.18 | 4.10 | 4.17 | +1.46% | 2.16 | 4.02% |
| 2026-01-09 | 4.09 | 4.11 | 4.07 | 4.11 | +0.49% | 1.68 | 3.16% |
| 2026-01-08 | 4.06 | 4.10 | 4.05 | 4.09 | +0.74% | 1.05 | 1.99% |
| 2026-01-07 | 4.12 | 4.13 | 4.05 | 4.06 | -1.69% | 1.47 | 2.78% |
| 2026-01-06 | 4.07 | 4.13 | 4.06 | 4.13 | +1.47% | 1.58 | 2.96% |
| 2026-01-05 | 4.05 | 4.07 | 4.03 | 4.07 | +0.74% | 1.04 | 1.97% |
| 2025-12-31 | 4.04 | 4.07 | 4.02 | 4.04 | 0.00% | 0.76 | 1.45% |
| 2025-12-30 | 4.07 | 4.07 | 4.04 | 4.04 | -0.25% | 0.69 | 1.32% |
| 2025-12-29 | 4.08 | 4.10 | 4.04 | 4.05 | -0.74% | 0.74 | 1.41% |
| 2025-12-26 | 4.11 | 4.13 | 4.07 | 4.08 | -0.73% | 0.86 | 1.61% |
| 2025-12-25 | 4.12 | 4.14 | 4.08 | 4.11 | +0.74% | 1.16 | 2.18% |
| 2025-12-24 | 4.03 | 4.13 | 4.02 | 4.08 | +0.99% | 1.24 | 2.35% |
| 2025-12-23 | 4.07 | 4.08 | 4.02 | 4.04 | -0.98% | 0.75 | 1.42% |
| 2025-12-22 | 4.11 | 4.12 | 4.07 | 4.08 | +0.25% | 0.71 | 1.34% |
| 2025-12-19 | 4.00 | 4.08 | 4.00 | 4.07 | +1.75% | 0.93 | 1.77% |
| 2025-12-18 | 3.98 | 4.03 | 3.97 | 4.00 | 0.00% | 0.64 | 1.23% |