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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.31 | 4.32 | 4.21 | 4.24 | -1.85% | 1.59 | 2.89% |
| 2025-11-18 | 4.42 | 4.42 | 4.29 | 4.32 | -2.70% | 2.38 | 4.24% |
| 2025-11-17 | 4.33 | 4.45 | 4.32 | 4.44 | +2.07% | 2.35 | 4.12% |
| 2025-11-14 | 4.32 | 4.39 | 4.31 | 4.35 | 0.00% | 1.58 | 2.79% |
| 2025-11-13 | 4.29 | 4.37 | 4.28 | 4.35 | +0.93% | 1.52 | 2.70% |
| 2025-11-12 | 4.37 | 4.39 | 4.29 | 4.31 | -1.60% | 1.67 | 2.97% |
| 2025-11-11 | 4.36 | 4.39 | 4.33 | 4.38 | +0.23% | 1.66 | 2.93% |
| 2025-11-10 | 4.32 | 4.39 | 4.29 | 4.37 | +1.16% | 2.22 | 3.93% |
| 2025-11-07 | 4.37 | 4.42 | 4.31 | 4.32 | -0.69% | 2.38 | 4.20% |
| 2025-11-06 | 4.45 | 4.47 | 4.32 | 4.35 | -2.25% | 3.62 | 6.38% |
| 2025-11-05 | 4.38 | 4.53 | 4.38 | 4.45 | -1.55% | 5.81 | 10.04% |
| 2025-11-04 | 4.45 | 4.69 | 4.40 | 4.52 | +7.62% | 9.88 | 16.80% |
| 2025-11-03 | 4.18 | 4.21 | 4.16 | 4.20 | +0.72% | 1.34 | 2.47% |
| 2025-10-31 | 4.09 | 4.18 | 4.08 | 4.17 | +1.96% | 1.37 | 2.55% |
| 2025-10-30 | 4.16 | 4.16 | 4.08 | 4.09 | -1.68% | 1.09 | 2.05% |
| 2025-10-29 | 4.15 | 4.17 | 4.10 | 4.16 | +0.24% | 1.27 | 2.37% |
| 2025-10-28 | 4.16 | 4.19 | 4.14 | 4.15 | -0.48% | 0.89 | 1.65% |
| 2025-10-27 | 4.16 | 4.19 | 4.15 | 4.17 | +0.48% | 1.12 | 2.08% |
| 2025-10-24 | 4.15 | 4.16 | 4.12 | 4.15 | 0.00% | 1.01 | 1.88% |
| 2025-10-23 | 4.13 | 4.16 | 4.07 | 4.15 | 0.00% | 0.97 | 1.81% |