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 |
|---|
| 2026-03-26 | 3.80 | 3.72 | -0.08 | -2.11% | 3.70 | 3.81 | 274454 | 10282.16 | 2.11% | 20.00 |
| 2026-03-25 | 3.79 | 3.80 | 0.03 | 0.80% | 3.75 | 3.84 | 283511 | 10779.30 | 2.18% | 19.00 |
| 2026-03-24 | 3.69 | 3.77 | 0.15 | 4.14% | 3.63 | 3.78 | 332815 | 12321.51 | 2.56% | 43.00 |
| 2026-03-23 | 3.85 | 3.62 | -0.28 | -7.18% | 3.60 | 3.86 | 493669 | 18306.52 | 3.80% | 0.00 |
| 2026-03-20 | 4.00 | 3.90 | -0.09 | -2.26% | 3.89 | 4.04 | 388283 | 15329.59 | 2.99% | 7.00 |
| 2026-03-19 | 4.02 | 3.99 | -0.07 | -1.72% | 3.97 | 4.05 | 307120 | 12303.92 | 2.37% | 0.00 |
| 2026-03-18 | 4.10 | 4.06 | -0.04 | -0.98% | 4.01 | 4.12 | 338268 | 13704.46 | 2.61% | 0.00 |
| 2026-03-17 | 4.18 | 4.10 | -0.05 | -1.20% | 4.09 | 4.22 | 346701 | 14427.14 | 2.67% | 30.00 |
| 2026-03-16 | 4.17 | 4.15 | -0.02 | -0.48% | 4.11 | 4.21 | 400012 | 16586.48 | 3.08% | 0.00 |
| 2026-03-13 | 4.21 | 4.17 | -0.05 | -1.18% | 4.16 | 4.29 | 508244 | 21500.83 | 3.91% | 0.00 |
| 2026-03-12 | 4.29 | 4.22 | -0.08 | -1.86% | 4.19 | 4.30 | 424095 | 17923.06 | 3.27% | 0.00 |
| 2026-03-11 | 4.25 | 4.30 | 0.05 | 1.18% | 4.23 | 4.33 | 571950 | 24525.69 | 4.40% | 16.00 |
| 2026-03-10 | 4.26 | 4.25 | -0.01 | -0.23% | 4.21 | 4.31 | 456546 | 19442.70 | 3.52% | 1.00 |
| 2026-03-09 | 4.24 | 4.26 | -0.04 | -0.93% | 4.19 | 4.32 | 542700 | 23052.68 | 4.18% | 30.00 |
| 2026-03-06 | 4.27 | 4.30 | 0.01 | 0.23% | 4.23 | 4.32 | 493681 | 21112.50 | 3.80% | 30.00 |
| 2026-03-05 | 4.38 | 4.29 | -0.06 | -1.38% | 4.25 | 4.39 | 795576 | 34267.07 | 6.13% | 59.00 |
| 2026-03-04 | 4.16 | 4.35 | 0.15 | 3.57% | 4.09 | 4.38 | 1047338 | 44840.31 | 8.07% | 1.00 |
| 2026-03-03 | 4.28 | 4.20 | -0.07 | -1.64% | 4.17 | 4.38 | 808085 | 34549.64 | 6.22% | 48.00 |
| 2026-03-02 | 4.30 | 4.27 | -0.13 | -2.95% | 4.25 | 4.40 | 870534 | 37593.05 | 6.70% | 44.00 |
| 2026-02-27 | 4.36 | 4.40 | -0.04 | -0.90% | 4.28 | 4.54 | 1477434 | 65466.75 | 11.38% | 23.00 |
| 2026-02-26 | 4.26 | 4.44 | 0.25 | 5.97% | 4.19 | 4.56 | 1898392 | 82219.17 | 14.62% | 31.00 |
| 2026-02-25 | 3.96 | 4.19 | 0.21 | 5.28% | 3.96 | 4.25 | 1108034 | 45857.45 | 8.53% | 27.00 |
| 2026-02-24 | 3.94 | 3.98 | 0.07 | 1.79% | 3.93 | 3.98 | 226956 | 8981.18 | 1.75% | 0.00 |
| 2026-02-13 | 3.93 | 3.91 | -0.02 | -0.51% | 3.91 | 3.95 | 148613 | 5835.92 | 1.14% | 0.00 |
| 2026-02-12 | 3.97 | 3.93 | -0.04 | -1.01% | 3.92 | 3.98 | 290705 | 11448.96 | 2.24% | 0.00 |
| 2026-02-11 | 3.96 | 3.97 | 0.01 | 0.25% | 3.95 | 3.99 | 151463 | 6013.03 | 1.17% | 0.00 |
| 2026-02-10 | 3.97 | 3.96 | -0.02 | -0.50% | 3.95 | 3.99 | 169785 | 6743.50 | 1.31% | 0.00 |
| 2026-02-09 | 3.96 | 3.98 | 0.04 | 1.02% | 3.95 | 3.99 | 181742 | 7213.85 | 1.40% | 0.00 |
| 2026-02-06 | 3.95 | 3.94 | -0.02 | -0.51% | 3.93 | 3.97 | 182771 | 7220.86 | 1.41% | 0.00 |
| 2026-02-05 | 3.96 | 3.96 | -0.07 | -1.74% | 3.93 | 3.98 | 304260 | 12047.72 | 2.34% | 0.00 |
| 2026-02-04 | 4.01 | 4.03 | 0.02 | 0.50% | 4.00 | 4.03 | 204307 | 8210.28 | 1.57% | 0.00 |
| 2026-02-03 | 4.00 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 201808 | 8072.53 | 1.55% | 0.00 |
| 2026-02-02 | 4.04 | 3.98 | -0.08 | -1.97% | 3.98 | 4.06 | 286872 | 11527.23 | 2.21% | 0.00 |
| 2026-01-30 | 4.01 | 4.06 | 0.04 | 1.00% | 3.99 | 4.10 | 416638 | 16861.50 | 3.21% | 0.00 |
| 2026-01-29 | 4.03 | 4.02 | -0.01 | -0.25% | 3.98 | 4.05 | 284815 | 11451.08 | 2.19% | 0.00 |
| 2026-01-28 | 4.02 | 4.03 | 0.00 | 0.00% | 4.01 | 4.06 | 238329 | 9612.71 | 1.84% | 1.00 |
| 2026-01-27 | 4.08 | 4.03 | -0.05 | -1.23% | 3.99 | 4.08 | 331164 | 13322.04 | 2.55% | 1.00 |
| 2026-01-26 | 4.12 | 4.08 | -0.05 | -1.21% | 4.05 | 4.16 | 454603 | 18604.26 | 3.50% | 9.00 |
| 2026-01-23 | 4.16 | 4.13 | -0.07 | -1.67% | 4.08 | 4.16 | 669429 | 27521.06 | 5.16% | 80.00 |
| 2026-01-22 | 4.18 | 4.20 | 0.01 | 0.24% | 4.15 | 4.21 | 317952 | 13299.24 | 2.45% | 0.00 |
| 2026-01-21 | 4.15 | 4.19 | 0.05 | 1.21% | 4.12 | 4.21 | 458582 | 19121.96 | 3.53% | 25.00 |
| 2026-01-20 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.16 | 276433 | 11437.59 | 2.13% | 28.00 |
| 2026-01-19 | 4.10 | 4.13 | 0.02 | 0.49% | 4.08 | 4.14 | 217834 | 8975.62 | 1.68% | 0.00 |
| 2026-01-16 | 4.15 | 4.11 | -0.03 | -0.72% | 4.10 | 4.16 | 282778 | 11651.82 | 2.18% | 0.00 |
| 2026-01-15 | 4.20 | 4.14 | -0.07 | -1.66% | 4.12 | 4.21 | 357843 | 14858.57 | 2.76% | 25.00 |
| 2026-01-14 | 4.18 | 4.21 | 0.02 | 0.48% | 4.13 | 4.24 | 550989 | 23133.48 | 4.24% | 2.00 |
| 2026-01-13 | 4.17 | 4.19 | 0.02 | 0.48% | 4.12 | 4.27 | 650378 | 27361.75 | 5.01% | 0.00 |
| 2026-01-12 | 4.11 | 4.17 | 0.06 | 1.46% | 4.10 | 4.18 | 521582 | 21627.09 | 4.02% | 1.00 |
| 2026-01-09 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.11 | 410694 | 16822.48 | 3.16% | 15.00 |
| 2026-01-08 | 4.06 | 4.09 | 0.03 | 0.74% | 4.05 | 4.10 | 258151 | 10535.83 | 1.99% | 13.00 |
| 2026-01-07 | 4.12 | 4.06 | -0.07 | -1.69% | 4.05 | 4.13 | 360465 | 14701.55 | 2.78% | 0.00 |
| 2026-01-06 | 4.07 | 4.13 | 0.06 | 1.47% | 4.06 | 4.13 | 384967 | 15806.55 | 2.96% | 29.00 |
| 2026-01-05 | 4.05 | 4.07 | 0.03 | 0.74% | 4.03 | 4.07 | 255616 | 10353.69 | 1.97% | 21.00 |
| 2025-12-31 | 4.04 | 4.04 | 0.00 | 0.00% | 4.02 | 4.07 | 188146 | 7615.53 | 1.45% | 0.00 |
| 2025-12-30 | 4.07 | 4.04 | -0.01 | -0.25% | 4.04 | 4.07 | 171357 | 6944.06 | 1.32% | 0.00 |
| 2025-12-29 | 4.08 | 4.05 | -0.03 | -0.74% | 4.04 | 4.10 | 183067 | 7445.54 | 1.41% | 50.00 |
| 2025-12-26 | 4.11 | 4.08 | -0.03 | -0.73% | 4.07 | 4.13 | 209655 | 8585.50 | 1.61% | 1.00 |
| 2025-12-25 | 4.12 | 4.11 | 0.03 | 0.74% | 4.08 | 4.14 | 282724 | 11620.68 | 2.18% | 11.00 |
| 2025-12-24 | 4.03 | 4.08 | 0.04 | 0.99% | 4.02 | 4.13 | 305277 | 12441.44 | 2.35% | 0.00 |
| 2025-12-23 | 4.07 | 4.04 | -0.04 | -0.98% | 4.02 | 4.08 | 184747 | 7476.49 | 1.42% | 0.00 |
| 2025-12-22 | 4.11 | 4.08 | 0.01 | 0.25% | 4.07 | 4.12 | 173472 | 7086.23 | 1.34% | 0.00 |
| 2025-12-19 | 4.00 | 4.07 | 0.07 | 1.75% | 4.00 | 4.08 | 229842 | 9304.23 | 1.77% | 0.00 |
| 2025-12-18 | 3.98 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 159503 | 6397.74 | 1.23% | 0.00 |
| 2025-12-17 | 4.01 | 4.00 | -0.01 | -0.25% | 3.92 | 4.03 | 318336 | 12650.21 | 2.45% | 200.00 |
| 2025-12-16 | 4.09 | 4.01 | -0.07 | -1.72% | 4.01 | 4.10 | 292463 | 11806.18 | 2.25% | 0.00 |
| 2025-12-15 | 4.08 | 4.08 | -0.03 | -0.73% | 4.05 | 4.14 | 279145 | 11426.11 | 2.15% | 0.00 |
| 2025-12-12 | 4.11 | 4.11 | 0.03 | 0.74% | 4.08 | 4.17 | 400970 | 16561.78 | 3.09% | 0.00 |
| 2025-12-11 | 4.09 | 4.08 | -0.03 | -0.73% | 4.07 | 4.14 | 296394 | 12115.77 | 2.28% | 0.00 |
| 2025-12-10 | 4.17 | 4.11 | -0.03 | -0.72% | 4.07 | 4.19 | 493905 | 20351.78 | 3.80% | 0.00 |
| 2025-12-09 | 4.12 | 4.14 | 0.00 | 0.00% | 4.08 | 4.14 | 283185 | 11629.80 | 2.18% | 1.00 |
| 2025-12-08 | 4.14 | 4.14 | -0.01 | -0.24% | 4.13 | 4.19 | 254116 | 10558.47 | 1.96% | 0.00 |
| 2025-12-05 | 4.09 | 4.15 | 0.06 | 1.47% | 4.04 | 4.15 | 251361 | 10314.80 | 1.94% | 53.00 |
| 2025-12-04 | 4.14 | 4.09 | -0.05 | -1.21% | 4.07 | 4.16 | 242553 | 9948.72 | 1.87% | 0.00 |
| 2025-12-03 | 4.21 | 4.14 | -0.07 | -1.66% | 4.13 | 4.22 | 271875 | 11315.76 | 2.09% | 179.00 |
| 2025-12-02 | 4.19 | 4.21 | 0.02 | 0.48% | 4.15 | 4.23 | 285344 | 11980.59 | 2.20% | 0.00 |
| 2025-12-01 | 4.18 | 4.19 | -0.01 | -0.24% | 4.16 | 4.22 | 315700 | 13257.27 | 2.43% | 0.00 |
| 2025-11-28 | 4.16 | 4.20 | 0.00 | 0.00% | 4.12 | 4.21 | 495826 | 20650.75 | 3.82% | 0.00 |
| 2025-11-27 | 4.12 | 4.20 | 0.06 | 1.45% | 4.12 | 4.33 | 739181 | 31218.06 | 5.69% | 0.00 |
| 2025-11-26 | 4.15 | 4.14 | 0.00 | 0.00% | 4.12 | 4.19 | 324716 | 13479.97 | 2.50% | 2.00 |
| 2025-11-25 | 4.14 | 4.14 | -0.01 | -0.24% | 4.12 | 4.17 | 298691 | 12389.56 | 2.30% | 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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
