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 |
|---|
| 2025-04-30 | 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 |
| 2025-02-14 | 5.18 | 5.10 | -0.16 | -3.04% | 5.09 | 5.26 | 861658 | 44393.40 | 6.31% | 0.00 |
| 2025-02-13 | 5.18 | 5.26 | 0.04 | 0.77% | 5.09 | 5.39 | 1536220 | 80548.83 | 11.25% | 45.00 |
| 2025-02-12 | 4.99 | 5.22 | 0.21 | 4.19% | 4.98 | 5.26 | 985012 | 50134.39 | 7.21% | 81.00 |
| 2025-02-11 | 5.10 | 5.01 | -0.11 | -2.15% | 4.97 | 5.13 | 664504 | 33284.46 | 4.86% | 98.00 |
| 2025-02-10 | 5.03 | 5.12 | 0.07 | 1.39% | 5.01 | 5.14 | 899995 | 45811.18 | 6.59% | 4.00 |
| 2025-02-07 | 4.95 | 5.05 | 0.10 | 2.02% | 4.92 | 5.14 | 1135037 | 57322.57 | 8.31% | 91.00 |
| 2025-02-06 | 4.80 | 4.95 | 0.17 | 3.56% | 4.73 | 4.95 | 814146 | 39804.88 | 5.96% | 61.00 |
| 2025-02-05 | 4.70 | 4.78 | 0.10 | 2.14% | 4.68 | 4.85 | 605021 | 28964.37 | 4.43% | 17.00 |
| 2025-01-27 | 4.75 | 4.68 | -0.08 | -1.68% | 4.68 | 4.88 | 474921 | 22639.08 | 3.48% | 1.00 |
| 2025-01-24 | 4.76 | 4.76 | 0.00 | 0.00% | 4.68 | 4.82 | 509421 | 24250.87 | 3.73% | 0.00 |
| 2025-01-23 | 4.88 | 4.76 | -0.02 | -0.42% | 4.75 | 5.03 | 728438 | 35803.64 | 5.33% | 0.00 |
| 2025-01-22 | 5.01 | 4.78 | -0.22 | -4.40% | 4.75 | 5.01 | 635773 | 30774.10 | 4.65% | 1.00 |
| 2025-01-21 | 5.11 | 5.00 | -0.18 | -3.47% | 4.99 | 5.23 | 1033409 | 52529.28 | 7.56% | 0.00 |
| 2025-01-20 | 4.93 | 5.18 | 0.18 | 3.60% | 4.81 | 5.35 | 1559831 | 78308.91 | 11.42% | 0.00 |
| 2025-01-17 | 4.84 | 5.00 | 0.14 | 2.88% | 4.72 | 5.28 | 1727005 | 86917.19 | 12.64% | 50.00 |
| 2025-01-16 | 4.75 | 4.86 | 0.14 | 2.97% | 4.75 | 4.92 | 810357 | 39338.90 | 5.93% | 50.00 |
| 2025-01-15 | 4.80 | 4.72 | -0.09 | -1.87% | 4.70 | 4.83 | 482281 | 22892.01 | 3.53% | 110.00 |
| 2025-01-14 | 4.50 | 4.81 | 0.32 | 7.13% | 4.50 | 4.81 | 696759 | 32726.58 | 5.10% | 58.00 |
| 2025-01-13 | 4.38 | 4.49 | 0.02 | 0.45% | 4.27 | 4.51 | 441455 | 19510.80 | 3.23% | 102.00 |
| 2025-01-10 | 4.73 | 4.47 | -0.24 | -5.10% | 4.47 | 4.77 | 520507 | 23980.07 | 3.81% | 40.00 |
| 2025-01-09 | 4.64 | 4.71 | 0.03 | 0.64% | 4.64 | 4.77 | 469130 | 22125.96 | 3.43% | 1.00 |
| 2025-01-08 | 4.73 | 4.68 | -0.06 | -1.27% | 4.50 | 4.75 | 587216 | 27167.05 | 4.30% | 0.00 |
| 2025-01-07 | 4.64 | 4.74 | 0.16 | 3.49% | 4.59 | 4.74 | 470718 | 21939.64 | 3.45% | 19.00 |
| 2025-01-06 | 4.63 | 4.58 | -0.06 | -1.29% | 4.46 | 4.67 | 508747 | 23347.30 | 3.72% | 0.00 |
| 2025-01-03 | 5.04 | 4.64 | -0.38 | -7.57% | 4.62 | 5.08 | 844936 | 40375.09 | 6.19% | 72.00 |
| 2025-01-02 | 5.13 | 5.02 | -0.11 | -2.14% | 4.95 | 5.22 | 606028 | 30896.95 | 4.44% | 0.00 |
| 2024-12-31 | 5.40 | 5.13 | -0.22 | -4.11% | 5.09 | 5.45 | 577711 | 30255.78 | 4.23% | 10.00 |
| 2024-12-30 | 5.40 | 5.35 | -0.09 | -1.65% | 5.26 | 5.44 | 461805 | 24641.20 | 3.38% | 71.00 |
深证大盘股票行情在线 K线走势图
