蒙草生态(300355)股票行情 蒙草生态股票行情 300355股票行情_爱股网
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 |
|---|
| 2025-10-31 | 4.09 | 4.17 | 0.08 | 1.96% | 4.08 | 4.18 | 330909 | 13731.95 | 2.55% | 0.00 |
| 2025-10-30 | 4.16 | 4.09 | -0.07 | -1.68% | 4.08 | 4.16 | 265951 | 10932.36 | 2.05% | 0.00 |
| 2025-10-29 | 4.15 | 4.16 | 0.01 | 0.24% | 4.10 | 4.17 | 307994 | 12699.38 | 2.37% | 0.00 |
| 2025-10-28 | 4.16 | 4.15 | -0.02 | -0.48% | 4.14 | 4.19 | 214335 | 8937.65 | 1.65% | 0.00 |
| 2025-10-27 | 4.16 | 4.17 | 0.02 | 0.48% | 4.15 | 4.19 | 269698 | 11242.26 | 2.08% | 30.00 |
| 2025-10-24 | 4.15 | 4.15 | 0.00 | 0.00% | 4.12 | 4.16 | 244528 | 10118.65 | 1.88% | 69.00 |
| 2025-10-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.07 | 4.16 | 235504 | 9658.80 | 1.81% | 0.00 |
| 2025-10-22 | 4.13 | 4.15 | 0.01 | 0.24% | 4.12 | 4.19 | 308627 | 12808.37 | 2.38% | 48.00 |
| 2025-10-21 | 4.05 | 4.14 | 0.09 | 2.22% | 4.04 | 4.14 | 329705 | 13515.48 | 2.54% | 0.00 |
| 2025-10-20 | 4.03 | 4.05 | 0.06 | 1.50% | 4.01 | 4.06 | 276857 | 11169.40 | 2.13% | 1.00 |
| 2025-10-17 | 4.06 | 3.99 | -0.08 | -1.97% | 3.98 | 4.09 | 356855 | 14376.53 | 2.75% | 0.00 |
| 2025-10-16 | 4.16 | 4.07 | -0.09 | -2.16% | 4.05 | 4.17 | 432540 | 17715.15 | 3.33% | 49.00 |
| 2025-10-15 | 4.16 | 4.16 | 0.02 | 0.48% | 4.13 | 4.17 | 228591 | 9486.47 | 1.76% | 0.00 |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.26 | 352951 | 14815.56 | 2.72% | 4.00 |
| 2025-10-13 | 4.00 | 4.20 | -0.04 | -0.94% | 4.00 | 4.22 | 380337 | 15745.53 | 2.93% | 0.00 |
| 2025-10-10 | 4.26 | 4.24 | -0.04 | -0.93% | 4.23 | 4.31 | 428830 | 18312.19 | 3.30% | 94.00 |
| 2025-10-09 | 4.25 | 4.28 | 0.02 | 0.47% | 4.22 | 4.30 | 320502 | 13660.18 | 2.47% | 66.00 |
| 2025-09-30 | 4.30 | 4.26 | -0.04 | -0.93% | 4.25 | 4.33 | 363105 | 15522.33 | 2.80% | 38.00 |
| 2025-09-29 | 4.21 | 4.30 | 0.08 | 1.90% | 4.15 | 4.35 | 480553 | 20504.51 | 3.70% | 40.00 |
| 2025-09-26 | 4.22 | 4.22 | -0.03 | -0.71% | 4.21 | 4.29 | 291304 | 12380.52 | 2.24% | 81.00 |
| 2025-09-25 | 4.29 | 4.25 | -0.05 | -1.16% | 4.23 | 4.32 | 361596 | 15437.33 | 2.78% | 0.00 |
| 2025-09-24 | 4.25 | 4.30 | 0.05 | 1.18% | 4.19 | 4.36 | 421744 | 18126.64 | 3.25% | 0.00 |
| 2025-09-23 | 4.40 | 4.25 | -0.19 | -4.28% | 4.19 | 4.42 | 638538 | 27233.55 | 4.92% | 125.00 |
| 2025-09-22 | 4.42 | 4.44 | 0.01 | 0.23% | 4.33 | 4.44 | 444509 | 19500.55 | 3.42% | 0.00 |
| 2025-09-19 | 4.50 | 4.43 | -0.08 | -1.77% | 4.40 | 4.54 | 571507 | 25404.80 | 4.40% | 13.00 |
| 2025-09-18 | 4.65 | 4.51 | -0.14 | -3.01% | 4.47 | 4.65 | 626607 | 28702.88 | 4.83% | 0.00 |
| 2025-09-17 | 4.70 | 4.65 | -0.08 | -1.69% | 4.63 | 4.71 | 533357 | 24821.17 | 4.11% | 5.00 |
| 2025-09-16 | 4.73 | 4.73 | 0.02 | 0.42% | 4.65 | 4.75 | 592106 | 27811.09 | 4.56% | 0.00 |
| 2025-09-15 | 4.76 | 4.71 | -0.04 | -0.84% | 4.67 | 4.84 | 753681 | 35638.11 | 5.80% | 50.00 |
| 2025-09-12 | 4.68 | 4.75 | 0.05 | 1.06% | 4.68 | 4.79 | 1211766 | 57472.06 | 9.33% | 2.00 |
| 2025-09-11 | 4.49 | 4.70 | 0.22 | 4.91% | 4.45 | 4.76 | 1191251 | 55019.69 | 9.17% | 0.00 |
| 2025-09-10 | 4.46 | 4.48 | 0.02 | 0.45% | 4.44 | 4.53 | 255677 | 11439.01 | 1.97% | 0.00 |
| 2025-09-09 | 4.55 | 4.46 | -0.09 | -1.98% | 4.44 | 4.55 | 309675 | 13891.93 | 2.38% | 0.00 |
| 2025-09-08 | 4.56 | 4.55 | -0.01 | -0.22% | 4.50 | 4.62 | 364927 | 16589.72 | 2.81% | 0.00 |
| 2025-09-05 | 4.47 | 4.56 | 0.11 | 2.47% | 4.44 | 4.57 | 449692 | 20311.38 | 3.46% | 10.00 |
| 2025-09-04 | 4.47 | 4.45 | -0.02 | -0.45% | 4.38 | 4.53 | 426631 | 19068.20 | 3.29% | 0.00 |
| 2025-09-03 | 4.61 | 4.47 | -0.14 | -3.04% | 4.44 | 4.62 | 463683 | 20982.93 | 3.57% | 0.00 |
| 2025-09-02 | 4.63 | 4.61 | -0.04 | -0.86% | 4.53 | 4.70 | 628207 | 28886.57 | 4.84% | 0.00 |
| 2025-09-01 | 4.53 | 4.65 | 0.12 | 2.65% | 4.50 | 4.69 | 631864 | 29211.90 | 4.87% | 4.00 |
| 2025-08-29 | 4.61 | 4.53 | -0.09 | -1.95% | 4.51 | 4.62 | 495709 | 22599.47 | 3.82% | 77.00 |
| 2025-08-28 | 4.58 | 4.62 | 0.04 | 0.87% | 4.46 | 4.64 | 735880 | 33603.73 | 5.67% | 55.00 |
| 2025-08-27 | 4.70 | 4.58 | -0.08 | -1.72% | 4.58 | 4.78 | 1068421 | 50304.65 | 8.23% | 55.00 |
| 2025-08-26 | 4.75 | 4.66 | 0.01 | 0.22% | 4.64 | 4.77 | 667674 | 31191.09 | 4.89% | 50.00 |
| 2025-08-25 | 4.70 | 4.65 | 0.03 | 0.65% | 4.62 | 4.76 | 973375 | 45636.32 | 7.13% | 86.00 |
| 2025-08-22 | 4.66 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 894229 | 41297.71 | 6.55% | 127.00 |
| 2025-08-21 | 4.58 | 4.69 | 0.13 | 2.85% | 4.55 | 4.91 | 1638355 | 77329.19 | 11.99% | 130.00 |
| 2025-08-20 | 4.52 | 4.56 | 0.03 | 0.66% | 4.48 | 4.63 | 719157 | 32632.26 | 5.26% | 55.00 |
| 2025-08-19 | 4.48 | 4.53 | 0.02 | 0.44% | 4.48 | 4.61 | 919938 | 41791.91 | 6.73% | 20.00 |
| 2025-08-18 | 4.46 | 4.51 | 0.05 | 1.12% | 4.43 | 4.57 | 831544 | 37338.68 | 6.09% | 0.00 |
| 2025-08-15 | 4.36 | 4.46 | 0.10 | 2.29% | 4.34 | 4.50 | 841546 | 37451.75 | 6.16% | 0.00 |
| 2025-08-14 | 4.44 | 4.36 | -0.10 | -2.24% | 4.35 | 4.48 | 645357 | 28426.04 | 4.72% | 0.00 |
| 2025-08-13 | 4.34 | 4.46 | 0.13 | 3.00% | 4.34 | 4.52 | 1180814 | 52493.70 | 8.64% | 0.00 |
| 2025-08-12 | 4.32 | 4.33 | 0.01 | 0.23% | 4.29 | 4.34 | 348538 | 15021.55 | 2.55% | 29.00 |
| 2025-08-11 | 4.23 | 4.32 | 0.11 | 2.61% | 4.22 | 4.36 | 624214 | 26911.10 | 4.57% | 1.00 |
| 2025-08-08 | 4.27 | 4.21 | -0.06 | -1.41% | 4.20 | 4.28 | 441997 | 18679.48 | 3.24% | 0.00 |
| 2025-08-07 | 4.29 | 4.27 | -0.02 | -0.47% | 4.26 | 4.32 | 291206 | 12481.44 | 2.13% | 0.00 |
| 2025-08-06 | 4.29 | 4.29 | 0.00 | 0.00% | 4.25 | 4.30 | 322733 | 13807.26 | 2.36% | 237.00 |
| 2025-08-05 | 4.27 | 4.29 | 0.01 | 0.23% | 4.26 | 4.32 | 263943 | 11322.41 | 1.93% | 90.00 |
| 2025-08-04 | 4.26 | 4.28 | 0.03 | 0.71% | 4.19 | 4.29 | 273353 | 11639.96 | 2.00% | 0.00 |
| 2025-08-01 | 4.28 | 4.25 | 0.01 | 0.24% | 4.23 | 4.28 | 255724 | 10875.61 | 1.87% | 0.00 |
| 2025-07-31 | 4.31 | 4.24 | -0.07 | -1.62% | 4.23 | 4.32 | 364558 | 15572.10 | 2.67% | 355.00 |
| 2025-07-30 | 4.33 | 4.31 | -0.03 | -0.69% | 4.27 | 4.34 | 344649 | 14860.33 | 2.52% | 50.00 |
| 2025-07-29 | 4.37 | 4.34 | -0.04 | -0.91% | 4.29 | 4.39 | 411311 | 17759.54 | 3.01% | 32.00 |
| 2025-07-28 | 4.39 | 4.38 | 0.00 | 0.00% | 4.34 | 4.39 | 348569 | 15206.48 | 2.55% | 0.00 |
| 2025-07-25 | 4.42 | 4.38 | -0.06 | -1.35% | 4.38 | 4.45 | 476828 | 20959.42 | 3.49% | 2.00 |
| 2025-07-24 | 4.46 | 4.44 | 0.05 | 1.14% | 4.37 | 4.46 | 602635 | 26675.79 | 4.41% | 100.00 |
| 2025-07-23 | 4.54 | 4.39 | -0.04 | -0.90% | 4.38 | 4.63 | 1099034 | 49532.80 | 8.05% | 102.00 |
| 2025-07-22 | 4.45 | 4.43 | 0.03 | 0.68% | 4.34 | 4.47 | 685891 | 30169.79 | 5.02% | 76.00 |
| 2025-07-21 | 4.33 | 4.40 | 0.15 | 3.53% | 4.32 | 4.46 | 888917 | 39050.09 | 6.51% | 50.00 |
| 2025-07-18 | 4.26 | 4.25 | -0.01 | -0.23% | 4.22 | 4.30 | 335812 | 14289.21 | 2.46% | 41.00 |
| 2025-07-17 | 4.25 | 4.26 | 0.01 | 0.24% | 4.22 | 4.29 | 299407 | 12732.24 | 2.19% | 120.00 |
| 2025-07-16 | 4.24 | 4.25 | -0.01 | -0.23% | 4.23 | 4.33 | 351666 | 14996.60 | 2.57% | 3.00 |
| 2025-07-15 | 4.32 | 4.26 | -0.06 | -1.39% | 4.19 | 4.33 | 487624 | 20669.63 | 3.57% | 0.00 |
| 2025-07-14 | 4.39 | 4.32 | -0.09 | -2.04% | 4.30 | 4.42 | 449440 | 19486.85 | 3.29% | 0.00 |
| 2025-07-11 | 4.40 | 4.41 | -0.01 | -0.23% | 4.36 | 4.46 | 783332 | 34448.38 | 5.73% | 12.00 |
| 2025-07-10 | 4.26 | 4.42 | 0.14 | 3.27% | 4.26 | 4.47 | 1127000 | 49257.77 | 8.25% | 0.00 |
| 2025-07-09 | 4.30 | 4.28 | -0.02 | -0.47% | 4.25 | 4.30 | 367740 | 15738.81 | 2.69% | 0.00 |
| 2025-07-08 | 4.23 | 4.30 | 0.06 | 1.42% | 4.22 | 4.30 | 524077 | 22393.37 | 3.84% | 0.00 |
| 2025-07-07 | 4.20 | 4.24 | 0.02 | 0.47% | 4.16 | 4.26 | 332689 | 14078.23 | 2.44% | 0.00 |
| 2025-07-04 | 4.25 | 4.22 | -0.03 | -0.71% | 4.21 | 4.31 | 536161 | 22824.92 | 3.92% | 0.00 |
深证大盘股票行情在线 K线走势图
蒙草生态(300355)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
