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 |
|---|
| 2025-09-15 | 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 |
| 2025-07-03 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.30 | 293738 | 12514.52 | 2.15% | 98.00 |
| 2025-07-02 | 4.24 | 4.25 | 0.02 | 0.47% | 4.21 | 4.26 | 320867 | 13588.23 | 2.35% | 0.00 |
| 2025-07-01 | 4.25 | 4.23 | -0.02 | -0.47% | 4.19 | 4.27 | 266644 | 11274.34 | 1.95% | 0.00 |
| 2025-06-30 | 4.20 | 4.25 | 0.04 | 0.95% | 4.19 | 4.26 | 285883 | 12110.69 | 2.09% | 0.00 |
| 2025-06-27 | 4.20 | 4.21 | 0.01 | 0.24% | 4.20 | 4.28 | 398474 | 16870.14 | 2.92% | 0.00 |
| 2025-06-26 | 4.22 | 4.20 | -0.03 | -0.71% | 4.19 | 4.30 | 453901 | 19231.59 | 3.32% | 83.00 |
| 2025-06-25 | 4.16 | 4.23 | 0.06 | 1.44% | 4.15 | 4.24 | 403995 | 16978.27 | 2.96% | 60.00 |
| 2025-06-24 | 4.09 | 4.17 | 0.09 | 2.21% | 4.08 | 4.18 | 323634 | 13419.09 | 2.37% | 0.00 |
| 2025-06-23 | 4.00 | 4.08 | 0.05 | 1.24% | 3.98 | 4.08 | 213988 | 8663.82 | 1.57% | 0.00 |
| 2025-06-20 | 4.08 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 228620 | 9276.72 | 1.67% | 0.00 |
| 2025-06-19 | 4.16 | 4.08 | -0.09 | -2.16% | 4.06 | 4.18 | 360262 | 14793.79 | 2.64% | 0.00 |
| 2025-06-18 | 4.23 | 4.17 | -0.06 | -1.42% | 4.16 | 4.24 | 291648 | 12188.36 | 2.13% | 10.00 |
| 2025-06-17 | 4.25 | 4.23 | 0.00 | 0.00% | 4.20 | 4.26 | 315972 | 13352.42 | 2.31% | 0.00 |
| 2025-06-16 | 4.20 | 4.23 | 0.01 | 0.24% | 4.17 | 4.26 | 287326 | 12154.34 | 2.10% | 40.00 |
| 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 |
深证大盘股票行情在线 K线走势图
