蒙草生态(300355)股票行情
蒙草生态(300355)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 4.37 | 4.22 | -0.15 | -3.43% | 4.21 | 4.38 | 602905 | 25741.33 | 4.41% | 0.00 |
| 2025-06-12 | 4.39 | 4.37 | -0.10 | -2.24% | 4.30 | 4.44 | 856044 | 37279.48 | 6.27% | 10.00 |
| 2025-06-11 | 4.46 | 4.47 | -0.01 | -0.22% | 4.43 | 4.56 | 835792 | 37501.41 | 6.12% | 50.00 |
| 2025-06-10 | 4.52 | 4.48 | -0.12 | -2.61% | 4.40 | 4.62 | 1081584 | 48764.45 | 7.92% | 137.00 |
| 2025-06-09 | 4.43 | 4.60 | 0.15 | 3.37% | 4.38 | 4.61 | 1313371 | 59115.37 | 9.61% | 296.00 |
| 2025-06-06 | 4.30 | 4.45 | 0.12 | 2.77% | 4.23 | 4.56 | 1332884 | 58495.88 | 9.76% | 77.00 |
| 2025-06-05 | 4.25 | 4.33 | 0.07 | 1.64% | 4.24 | 4.43 | 1008800 | 44005.60 | 7.38% | 35.00 |
| 2025-06-04 | 4.30 | 4.26 | -0.06 | -1.39% | 4.19 | 4.32 | 693265 | 29439.13 | 5.07% | 50.00 |
| 2025-06-03 | 4.12 | 4.32 | 0.19 | 4.60% | 4.11 | 4.35 | 771302 | 32904.45 | 5.65% | 99.00 |
| 2025-05-30 | 4.25 | 4.13 | -0.10 | -2.36% | 4.12 | 4.28 | 337524 | 14089.03 | 2.47% | 0.00 |
| 2025-05-29 | 4.13 | 4.23 | 0.09 | 2.17% | 4.12 | 4.25 | 398394 | 16792.31 | 2.92% | 38.00 |
| 2025-05-28 | 4.18 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 327424 | 13720.01 | 2.40% | 0.00 |
| 2025-05-27 | 4.17 | 4.18 | 0.02 | 0.48% | 4.12 | 4.26 | 233018 | 9703.17 | 1.71% | 0.00 |
| 2025-05-26 | 4.09 | 4.16 | 0.08 | 1.96% | 4.09 | 4.17 | 223568 | 9239.81 | 1.64% | 20.00 |
| 2025-05-23 | 4.17 | 4.08 | -0.08 | -1.92% | 4.08 | 4.20 | 298834 | 12368.82 | 2.19% | 0.00 |
| 2025-05-22 | 4.26 | 4.16 | -0.11 | -2.58% | 4.16 | 4.32 | 351703 | 14812.17 | 2.57% | 0.00 |
| 2025-05-21 | 4.32 | 4.27 | -0.09 | -2.06% | 4.25 | 4.34 | 321524 | 13746.71 | 2.35% | 0.00 |
| 2025-05-20 | 4.28 | 4.36 | 0.06 | 1.40% | 4.25 | 4.38 | 357129 | 15476.00 | 2.61% | 0.00 |
| 2025-05-19 | 4.21 | 4.30 | 0.09 | 2.14% | 4.19 | 4.32 | 316381 | 13540.99 | 2.32% | 0.00 |
| 2025-05-16 | 4.21 | 4.21 | -0.03 | -0.71% | 4.20 | 4.27 | 199539 | 8445.36 | 1.46% | 0.00 |
| 2025-05-15 | 4.34 | 4.24 | -0.10 | -2.30% | 4.24 | 4.34 | 297799 | 12719.78 | 2.18% | 0.00 |
| 2025-05-14 | 4.29 | 4.34 | 0.03 | 0.70% | 4.28 | 4.38 | 312048 | 13499.73 | 2.28% | 0.00 |
| 2025-05-13 | 4.41 | 4.31 | -0.05 | -1.15% | 4.30 | 4.43 | 333824 | 14534.92 | 2.44% | 0.00 |
| 2025-05-12 | 4.35 | 4.36 | 0.06 | 1.40% | 4.30 | 4.38 | 268992 | 11668.38 | 1.97% | 0.00 |
| 2025-05-09 | 4.43 | 4.30 | -0.14 | -3.15% | 4.29 | 4.45 | 353082 | 15306.99 | 2.58% | 0.00 |
| 2025-05-08 | 4.35 | 4.44 | 0.08 | 1.83% | 4.34 | 4.47 | 442078 | 19526.22 | 3.24% | 0.00 |
| 2025-05-07 | 4.46 | 4.36 | -0.01 | -0.23% | 4.32 | 4.50 | 551908 | 24261.29 | 4.04% | 0.00 |
| 2025-05-06 | 4.19 | 4.37 | 0.18 | 4.30% | 4.19 | 4.37 | 510577 | 22025.05 | 3.74% | 116.00 |
| 2025-04-30 | 4.22 | 4.19 | 0.02 | 0.48% | 4.09 | 4.25 | 339765 | 14275.99 | 2.49% | 0.00 |
| 2025-04-29 | 4.11 | 4.17 | 0.06 | 1.46% | 4.07 | 4.18 | 317278 | 13168.79 | 2.32% | 0.00 |
| 2025-04-28 | 4.20 | 4.11 | -0.19 | -4.42% | 4.08 | 4.24 | 527705 | 21754.38 | 3.86% | 0.00 |
| 2025-04-25 | 4.25 | 4.30 | 0.05 | 1.18% | 4.23 | 4.43 | 645403 | 27873.75 | 4.72% | 2.00 |
| 2025-04-24 | 4.30 | 4.25 | -0.03 | -0.70% | 4.18 | 4.32 | 373386 | 15859.08 | 2.73% | 0.00 |
| 2025-04-23 | 4.32 | 4.28 | -0.02 | -0.47% | 4.26 | 4.37 | 354585 | 15281.08 | 2.60% | 0.00 |
| 2025-04-22 | 4.28 | 4.30 | -0.02 | -0.46% | 4.27 | 4.37 | 304166 | 13120.45 | 2.23% | 151.00 |
| 2025-04-21 | 4.22 | 4.32 | 0.05 | 1.17% | 4.22 | 4.32 | 290454 | 12428.11 | 2.13% | 6.00 |
| 2025-04-18 | 4.20 | 4.27 | 0.04 | 0.95% | 4.18 | 4.28 | 302192 | 12818.97 | 2.21% | 0.00 |
| 2025-04-17 | 4.23 | 4.23 | -0.05 | -1.17% | 4.23 | 4.34 | 320068 | 13713.41 | 2.34% | 0.00 |
| 2025-04-16 | 4.28 | 4.28 | -0.06 | -1.38% | 4.19 | 4.42 | 438446 | 18821.23 | 3.21% | 0.00 |
| 2025-04-15 | 4.37 | 4.34 | 0.01 | 0.23% | 4.27 | 4.38 | 481082 | 20823.12 | 3.52% | 0.00 |
| 2025-04-14 | 4.37 | 4.33 | 0.01 | 0.23% | 4.31 | 4.46 | 568502 | 24947.92 | 4.16% | 0.00 |
| 2025-04-11 | 4.25 | 4.32 | 0.01 | 0.23% | 4.25 | 4.39 | 647595 | 27915.73 | 4.74% | 255.00 |
| 2025-04-10 | 4.18 | 4.31 | 0.17 | 4.11% | 4.11 | 4.47 | 973641 | 42140.76 | 7.13% | 45.00 |
| 2025-04-09 | 3.90 | 4.14 | 0.17 | 4.28% | 3.68 | 4.19 | 862645 | 34477.52 | 6.31% | 4.00 |
| 2025-04-08 | 3.85 | 3.97 | 0.23 | 6.15% | 3.85 | 4.05 | 932808 | 37090.95 | 6.83% | 0.00 |
| 2025-04-07 | 4.28 | 3.74 | -0.84 | -18.34% | 3.68 | 4.35 | 954042 | 37709.51 | 6.98% | 0.00 |
| 2025-04-03 | 4.54 | 4.58 | -0.03 | -0.65% | 4.53 | 4.65 | 219946 | 10119.04 | 1.61% | 0.00 |
| 2025-04-02 | 4.66 | 4.61 | -0.10 | -2.12% | 4.60 | 4.71 | 332794 | 15460.02 | 2.44% | 0.00 |
| 2025-04-01 | 4.77 | 4.71 | -0.16 | -3.29% | 4.71 | 4.80 | 426020 | 20267.54 | 3.12% | 21.00 |
| 2025-03-31 | 4.73 | 4.87 | 0.21 | 4.51% | 4.59 | 4.96 | 690049 | 32856.66 | 5.05% | 45.00 |
| 2025-03-28 | 4.74 | 4.66 | -0.08 | -1.69% | 4.60 | 4.74 | 392467 | 18253.96 | 2.87% | 12.00 |
| 2025-03-27 | 4.79 | 4.74 | -0.05 | -1.04% | 4.66 | 4.80 | 326293 | 15410.70 | 2.39% | 64.00 |
| 2025-03-26 | 4.75 | 4.79 | 0.02 | 0.42% | 4.73 | 4.81 | 273818 | 13076.02 | 2.00% | 0.00 |
| 2025-03-25 | 4.84 | 4.77 | -0.04 | -0.83% | 4.75 | 4.85 | 304199 | 14568.78 | 2.23% | 86.00 |
| 2025-03-24 | 4.96 | 4.81 | -0.15 | -3.02% | 4.69 | 4.99 | 669191 | 32214.64 | 4.90% | 170.00 |
| 2025-03-21 | 5.15 | 4.96 | -0.21 | -4.06% | 4.96 | 5.16 | 822578 | 41524.12 | 6.02% | 60.00 |
| 2025-03-20 | 5.32 | 5.17 | -0.19 | -3.54% | 5.16 | 5.35 | 1004051 | 52279.86 | 7.35% | 41.00 |
| 2025-03-19 | 5.10 | 5.36 | 0.29 | 5.72% | 5.07 | 5.47 | 1813025 | 96428.74 | 13.27% | 111.00 |
| 2025-03-18 | 5.11 | 5.07 | -0.06 | -1.17% | 5.06 | 5.14 | 427627 | 21728.69 | 3.13% | 0.00 |
| 2025-03-17 | 5.10 | 5.13 | 0.02 | 0.39% | 5.09 | 5.21 | 498967 | 25639.63 | 3.65% | 0.00 |
| 2025-03-14 | 5.00 | 5.11 | 0.06 | 1.19% | 4.96 | 5.13 | 604316 | 30575.17 | 4.42% | 21.00 |
| 2025-03-13 | 5.20 | 5.05 | -0.07 | -1.37% | 5.01 | 5.22 | 628064 | 32031.87 | 4.60% | 25.00 |
| 2025-03-12 | 5.11 | 5.12 | 0.04 | 0.79% | 5.05 | 5.17 | 622932 | 31853.36 | 4.56% | 25.00 |
| 2025-03-11 | 4.98 | 5.08 | 0.04 | 0.79% | 4.91 | 5.08 | 530508 | 26681.69 | 3.88% | 52.00 |
| 2025-03-10 | 5.17 | 5.04 | -0.16 | -3.08% | 4.99 | 5.23 | 931900 | 47436.13 | 6.82% | 56.00 |
| 2025-03-07 | 5.37 | 5.20 | -0.26 | -4.76% | 5.18 | 5.38 | 1249234 | 65528.72 | 9.14% | 43.00 |
| 2025-03-06 | 5.33 | 5.46 | 0.11 | 2.06% | 5.26 | 5.50 | 1279799 | 69083.63 | 9.37% | 3.00 |
| 2025-03-05 | 5.56 | 5.35 | -0.24 | -4.29% | 5.21 | 5.59 | 1507641 | 80629.12 | 11.04% | 1.00 |
| 2025-03-04 | 5.70 | 5.59 | -0.24 | -4.12% | 5.48 | 5.76 | 1452572 | 81041.93 | 10.63% | 73.00 |
| 2025-03-03 | 5.87 | 5.83 | -0.09 | -1.52% | 5.65 | 6.10 | 2278748 | 134307.66 | 16.68% | 81.00 |
| 2025-02-28 | 5.53 | 5.92 | 0.34 | 6.09% | 5.45 | 6.10 | 2768371 | 161301.48 | 20.27% | 112.00 |
| 2025-02-27 | 5.26 | 5.58 | 0.27 | 5.08% | 5.26 | 5.76 | 2327664 | 128058.89 | 17.04% | 0.00 |
| 2025-02-26 | 5.17 | 5.31 | 0.12 | 2.31% | 5.17 | 5.40 | 1074832 | 57009.78 | 7.87% | 7.00 |
| 2025-02-25 | 5.10 | 5.19 | 0.02 | 0.39% | 5.09 | 5.32 | 1004531 | 52601.38 | 7.35% | 50.00 |
| 2025-02-24 | 5.07 | 5.17 | -0.09 | -1.71% | 5.01 | 5.26 | 1088609 | 55879.89 | 7.97% | 100.00 |
| 2025-02-21 | 5.23 | 5.26 | -0.01 | -0.19% | 5.13 | 5.33 | 934889 | 49030.18 | 6.84% | 30.00 |
| 2025-02-20 | 5.19 | 5.27 | 0.04 | 0.76% | 5.10 | 5.40 | 1096406 | 57775.28 | 8.03% | 46.00 |
| 2025-02-19 | 4.99 | 5.23 | 0.20 | 3.98% | 4.98 | 5.26 | 844673 | 43133.60 | 6.18% | 126.00 |
| 2025-02-18 | 5.35 | 5.03 | -0.38 | -7.02% | 5.00 | 5.38 | 1348124 | 69678.76 | 9.87% | 108.00 |
| 2025-02-17 | 5.25 | 5.41 | 0.31 | 6.08% | 5.21 | 5.60 | 2031171 | 110902.08 | 14.87% | 0.00 |
深证大盘股票行情在线 K线走势图
