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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.13 | 4.19 | 4.12 | 4.15 | +0.24% | 1.28 | 2.38% |
| 2025-10-21 | 4.05 | 4.14 | 4.04 | 4.14 | +2.22% | 1.35 | 2.54% |
| 2025-10-20 | 4.03 | 4.06 | 4.01 | 4.05 | +1.50% | 1.12 | 2.13% |
| 2025-10-17 | 4.06 | 4.09 | 3.98 | 3.99 | -1.97% | 1.44 | 2.75% |
| 2025-10-16 | 4.16 | 4.17 | 4.05 | 4.07 | -2.16% | 1.77 | 3.33% |
| 2025-10-15 | 4.16 | 4.17 | 4.13 | 4.16 | +0.48% | 0.95 | 1.76% |
| 2025-10-14 | 4.20 | 4.26 | 4.13 | 4.14 | -1.43% | 1.48 | 2.72% |
| 2025-10-13 | 4.00 | 4.22 | 4.00 | 4.20 | -0.94% | 1.57 | 2.93% |
| 2025-10-10 | 4.26 | 4.31 | 4.23 | 4.24 | -0.93% | 1.83 | 3.30% |
| 2025-10-09 | 4.25 | 4.30 | 4.22 | 4.28 | +0.47% | 1.37 | 2.47% |
| 2025-09-30 | 4.30 | 4.33 | 4.25 | 4.26 | -0.93% | 1.55 | 2.80% |
| 2025-09-29 | 4.21 | 4.35 | 4.15 | 4.30 | +1.90% | 2.05 | 3.70% |
| 2025-09-26 | 4.22 | 4.29 | 4.21 | 4.22 | -0.71% | 1.24 | 2.24% |
| 2025-09-25 | 4.29 | 4.32 | 4.23 | 4.25 | -1.16% | 1.54 | 2.78% |
| 2025-09-24 | 4.25 | 4.36 | 4.19 | 4.30 | +1.18% | 1.81 | 3.25% |
| 2025-09-23 | 4.40 | 4.42 | 4.19 | 4.25 | -4.28% | 2.72 | 4.92% |
| 2025-09-22 | 4.42 | 4.44 | 4.33 | 4.44 | +0.23% | 1.95 | 3.42% |
| 2025-09-19 | 4.50 | 4.54 | 4.40 | 4.43 | -1.77% | 2.54 | 4.40% |
| 2025-09-18 | 4.65 | 4.65 | 4.47 | 4.51 | -3.01% | 2.87 | 4.83% |
| 2025-09-17 | 4.70 | 4.71 | 4.63 | 4.65 | -1.69% | 2.48 | 4.11% |