蒙草生态(300355) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-23 | 3.56 | 3.58 | 3.53 | 3.54 | -0.04 | -1.12 | 119,835 | 4,253 | 1.40 | 0.75 |
| 2019-08-22 | 3.54 | 3.58 | 3.50 | 3.58 | 0.03 | 0.85 | 191,291 | 6,766 | 2.25 | 1.19 |
| 2019-08-21 | 3.49 | 3.65 | 3.47 | 3.55 | 0.05 | 1.43 | 273,115 | 9,749 | 5.14 | 1.70 |
| 2019-08-20 | 3.52 | 3.56 | 3.47 | 3.50 | -0.04 | -1.13 | 184,647 | 6,490 | 2.54 | 1.15 |
| 2019-08-19 | 3.44 | 3.59 | 3.41 | 3.54 | 0.14 | 4.12 | 245,833 | 8,600 | 5.29 | 1.53 |
| 2019-08-16 | 3.41 | 3.45 | 3.38 | 3.40 | 0.00 | 0.00 | 133,872 | 4,572 | 2.06 | 0.83 |
| 2019-08-15 | 3.33 | 3.42 | 3.31 | 3.40 | -0.02 | -0.58 | 148,902 | 5,003 | 3.22 | 0.93 |
| 2019-08-14 | 3.43 | 3.46 | 3.41 | 3.42 | 0.02 | 0.59 | 101,060 | 3,468 | 1.47 | 0.63 |
| 2019-08-13 | 3.41 | 3.41 | 3.37 | 3.40 | -0.03 | -0.87 | 80,748 | 2,736 | 1.17 | 0.50 |
| 2019-08-12 | 3.37 | 3.43 | 3.37 | 3.43 | 0.05 | 1.48 | 100,545 | 3,421 | 1.78 | 0.63 |
| 2019-08-09 | 3.45 | 3.48 | 3.36 | 3.38 | -0.06 | -1.74 | 140,914 | 4,816 | 3.49 | 0.88 |
| 2019-08-08 | 3.44 | 3.47 | 3.42 | 3.44 | 0.02 | 0.58 | 119,220 | 4,109 | 1.46 | 0.74 |
| 2019-08-07 | 3.55 | 3.56 | 3.41 | 3.42 | -0.10 | -2.84 | 194,870 | 6,771 | 4.26 | 1.21 |
| 2019-08-06 | 3.60 | 3.65 | 3.44 | 3.52 | -0.17 | -4.61 | 281,940 | 9,953 | 5.69 | 1.76 |
| 2019-08-05 | 3.67 | 3.76 | 3.67 | 3.69 | -0.01 | -0.27 | 123,878 | 4,603 | 2.43 | 0.77 |
| 2019-08-02 | 3.68 | 3.74 | 3.63 | 3.70 | -0.09 | -2.37 | 193,424 | 7,148 | 2.90 | 1.21 |
| 2019-08-01 | 3.78 | 3.82 | 3.75 | 3.79 | -0.06 | -1.56 | 190,780 | 7,230 | 1.82 | 1.19 |
| 2019-07-31 | 3.79 | 3.90 | 3.75 | 3.85 | 0.07 | 1.85 | 300,685 | 11,511 | 3.97 | 1.91 |
| 2019-07-30 | 3.81 | 3.83 | 3.78 | 3.78 | -0.02 | -0.53 | 171,691 | 6,525 | 1.32 | 1.09 |
| 2019-07-29 | 3.80 | 3.86 | 3.73 | 3.80 | 0.03 | 0.80 | 251,638 | 9,582 | 3.45 | 1.60 |
| 2019-07-26 | 3.78 | 3.79 | 3.75 | 3.77 | 0.00 | 0.00 | 128,873 | 4,858 | 1.06 | 0.82 |
| 2019-07-25 | 3.76 | 3.82 | 3.73 | 3.77 | -0.01 | -0.26 | 176,768 | 6,672 | 2.38 | 1.12 |
| 2019-07-24 | 3.77 | 3.81 | 3.75 | 3.78 | 0.03 | 0.80 | 216,391 | 8,187 | 1.60 | 1.37 |
| 2019-07-23 | 3.69 | 3.76 | 3.69 | 3.75 | 0.04 | 1.08 | 169,457 | 6,321 | 1.89 | 1.08 |
| 2019-07-22 | 3.85 | 3.87 | 3.69 | 3.71 | -0.18 | -4.63 | 360,927 | 13,557 | 4.63 | 2.29 |
| 2019-07-19 | 3.93 | 3.98 | 3.87 | 3.89 | -0.04 | -1.02 | 391,108 | 15,333 | 2.80 | 2.48 |
| 2019-07-18 | 4.07 | 4.10 | 3.91 | 3.93 | -0.24 | -5.76 | 762,348 | 30,535 | 4.56 | 4.84 |
| 2019-07-17 | 4.28 | 4.48 | 4.16 | 4.17 | -0.04 | -0.95 | 1,348,031 | 58,289 | 7.60 | 8.55 |
| 2019-07-16 | 3.91 | 4.21 | 3.87 | 4.21 | 0.38 | 9.92 | 469,415 | 19,138 | 8.88 | 2.98 |
| 2019-07-15 | 3.79 | 3.84 | 3.72 | 3.83 | -0.02 | -0.52 | 217,012 | 8,213 | 3.12 | 1.38 |
| 2019-07-12 | 3.85 | 3.87 | 3.81 | 3.85 | 0.01 | 0.26 | 77,257 | 2,971 | 1.56 | 0.49 |
| 2019-07-11 | 3.92 | 3.95 | 3.84 | 3.86 | -0.03 | -0.77 | 134,894 | 5,253 | 2.83 | 0.86 |
| 2019-07-10 | 3.95 | 3.96 | 3.88 | 3.89 | -0.06 | -1.52 | 130,659 | 5,097 | 2.03 | 0.83 |
| 2019-07-09 | 3.87 | 3.98 | 3.85 | 3.95 | 0.07 | 1.80 | 174,112 | 6,790 | 3.35 | 1.10 |
| 2019-07-08 | 4.03 | 4.03 | 3.87 | 3.88 | -0.15 | -3.72 | 238,635 | 9,352 | 3.97 | 1.51 |
| 2019-07-05 | 4.05 | 4.09 | 4.00 | 4.03 | -0.03 | -0.74 | 172,499 | 6,970 | 2.22 | 1.09 |
| 2019-07-04 | 4.10 | 4.19 | 4.05 | 4.06 | -0.04 | -0.98 | 307,195 | 12,617 | 3.41 | 1.95 |
| 2019-07-03 | 4.10 | 4.16 | 4.05 | 4.10 | 0.00 | 0.00 | 212,013 | 8,709 | 2.68 | 1.35 |
| 2019-07-02 | 4.16 | 4.17 | 4.09 | 4.10 | -0.09 | -2.15 | 244,921 | 10,094 | 1.91 | 1.55 |
| 2019-07-01 | 4.16 | 4.23 | 4.13 | 4.19 | 0.09 | 2.20 | 400,148 | 16,715 | 2.44 | 2.54 |
