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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.01 | 4.03 | 3.92 | 4.00 | -0.25% | 1.27 | 2.45% |
| 2025-12-16 | 4.09 | 4.10 | 4.01 | 4.01 | -1.72% | 1.18 | 2.25% |
| 2025-12-15 | 4.08 | 4.14 | 4.05 | 4.08 | -0.73% | 1.14 | 2.15% |
| 2025-12-12 | 4.11 | 4.17 | 4.08 | 4.11 | +0.74% | 1.66 | 3.09% |
| 2025-12-11 | 4.09 | 4.14 | 4.07 | 4.08 | -0.73% | 1.21 | 2.28% |
| 2025-12-10 | 4.17 | 4.19 | 4.07 | 4.11 | -0.72% | 2.04 | 3.80% |
| 2025-12-09 | 4.12 | 4.14 | 4.08 | 4.14 | 0.00% | 1.16 | 2.18% |
| 2025-12-08 | 4.14 | 4.19 | 4.13 | 4.14 | -0.24% | 1.06 | 1.96% |
| 2025-12-05 | 4.09 | 4.15 | 4.04 | 4.15 | +1.47% | 1.03 | 1.94% |
| 2025-12-04 | 4.14 | 4.16 | 4.07 | 4.09 | -1.21% | 0.99 | 1.87% |
| 2025-12-03 | 4.21 | 4.22 | 4.13 | 4.14 | -1.66% | 1.13 | 2.09% |
| 2025-12-02 | 4.19 | 4.23 | 4.15 | 4.21 | +0.48% | 1.20 | 2.20% |
| 2025-12-01 | 4.18 | 4.22 | 4.16 | 4.19 | -0.24% | 1.33 | 2.43% |
| 2025-11-28 | 4.16 | 4.21 | 4.12 | 4.20 | 0.00% | 2.07 | 3.82% |
| 2025-11-27 | 4.12 | 4.33 | 4.12 | 4.20 | +1.45% | 3.12 | 5.69% |
| 2025-11-26 | 4.15 | 4.19 | 4.12 | 4.14 | 0.00% | 1.35 | 2.50% |
| 2025-11-25 | 4.14 | 4.17 | 4.12 | 4.14 | -0.24% | 1.24 | 2.30% |
| 2025-11-24 | 4.09 | 4.20 | 4.07 | 4.15 | +1.97% | 1.44 | 2.68% |
| 2025-11-21 | 4.18 | 4.23 | 4.07 | 4.07 | -3.78% | 1.89 | 3.54% |
| 2025-11-20 | 4.24 | 4.30 | 4.21 | 4.23 | -0.24% | 1.33 | 2.41% |