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(%) |
| 2020-02-21 | 3.20 | 3.22 | 3.15 | 3.18 | -0.02 | -0.63 | 261,922 | 8,325 | 2.19 | 1.63 |
| 2020-02-20 | 3.14 | 3.24 | 3.13 | 3.20 | 0.06 | 1.91 | 224,678 | 7,153 | 3.50 | 1.40 |
| 2020-02-19 | 3.16 | 3.20 | 3.14 | 3.14 | -0.05 | -1.57 | 106,391 | 3,367 | 1.88 | 0.66 |
| 2020-02-18 | 3.15 | 3.20 | 3.11 | 3.19 | 0.04 | 1.27 | 149,518 | 4,706 | 2.86 | 0.93 |
| 2020-02-17 | 3.06 | 3.16 | 3.05 | 3.15 | 0.10 | 3.28 | 171,956 | 5,370 | 3.61 | 1.07 |
| 2020-02-14 | 3.04 | 3.07 | 3.02 | 3.05 | -0.01 | -0.33 | 109,853 | 3,346 | 1.63 | 0.68 |
| 2020-02-13 | 3.08 | 3.09 | 3.01 | 3.06 | -0.02 | -0.65 | 143,522 | 4,374 | 2.60 | 0.89 |
| 2020-02-12 | 3.07 | 3.10 | 3.05 | 3.08 | 0.03 | 0.98 | 96,109 | 2,959 | 1.64 | 0.60 |
| 2020-02-11 | 3.10 | 3.10 | 3.03 | 3.05 | -0.05 | -1.61 | 145,580 | 4,462 | 2.26 | 0.91 |
| 2020-02-10 | 3.09 | 3.16 | 3.08 | 3.10 | -0.01 | -0.32 | 165,006 | 5,127 | 2.57 | 1.03 |
| 2020-02-07 | 3.00 | 3.13 | 2.97 | 3.11 | 0.10 | 3.32 | 221,636 | 6,756 | 5.32 | 1.38 |
| 2020-02-06 | 2.93 | 3.02 | 2.89 | 3.01 | 0.07 | 2.38 | 228,754 | 6,792 | 4.42 | 1.43 |
| 2020-02-05 | 2.84 | 2.94 | 2.83 | 2.94 | 0.12 | 4.26 | 220,330 | 6,376 | 3.90 | 1.37 |
| 2020-02-04 | 2.75 | 2.87 | 2.75 | 2.82 | -0.04 | -1.40 | 187,561 | 5,299 | 4.20 | 1.17 |
| 2020-02-03 | 2.86 | 2.93 | 2.86 | 2.86 | -0.32 | -10.06 | 184,752 | 5,293 | 2.20 | 1.15 |
| 2020-01-23 | 3.28 | 3.31 | 3.13 | 3.18 | -0.13 | -3.93 | 165,836 | 5,354 | 5.44 | 1.03 |
| 2020-01-22 | 3.31 | 3.33 | 3.24 | 3.31 | 0.00 | 0.00 | 116,698 | 3,841 | 2.72 | 0.73 |
| 2020-01-21 | 3.38 | 3.40 | 3.31 | 3.31 | -0.07 | -2.07 | 92,504 | 3,088 | 2.66 | 0.58 |
| 2020-01-20 | 3.35 | 3.40 | 3.35 | 3.38 | 0.01 | 0.30 | 71,862 | 2,421 | 1.48 | 0.45 |
| 2020-01-17 | 3.37 | 3.41 | 3.36 | 3.37 | -0.01 | -0.30 | 81,640 | 2,763 | 1.48 | 0.51 |
| 2020-01-16 | 3.42 | 3.43 | 3.37 | 3.38 | -0.05 | -1.46 | 129,176 | 4,392 | 1.75 | 0.81 |
| 2020-01-15 | 3.49 | 3.50 | 3.41 | 3.43 | -0.08 | -2.28 | 154,700 | 5,327 | 2.56 | 0.96 |
| 2020-01-14 | 3.47 | 3.56 | 3.46 | 3.51 | 0.04 | 1.15 | 253,572 | 8,910 | 2.88 | 1.58 |
| 2020-01-13 | 3.50 | 3.50 | 3.42 | 3.47 | 0.00 | 0.00 | 110,143 | 3,807 | 2.31 | 0.69 |
| 2020-01-10 | 3.52 | 3.53 | 3.45 | 3.47 | -0.03 | -0.86 | 86,705 | 3,019 | 2.29 | 0.54 |
| 2020-01-09 | 3.50 | 3.53 | 3.48 | 3.50 | 0.03 | 0.86 | 147,009 | 5,151 | 1.44 | 0.92 |
| 2020-01-08 | 3.51 | 3.54 | 3.45 | 3.47 | -0.07 | -1.98 | 189,713 | 6,618 | 2.54 | 1.18 |
| 2020-01-07 | 3.58 | 3.60 | 3.49 | 3.54 | 0.02 | 0.57 | 218,120 | 7,711 | 3.13 | 1.36 |
| 2020-01-06 | 3.43 | 3.55 | 3.43 | 3.52 | 0.06 | 1.73 | 294,927 | 10,334 | 3.47 | 1.84 |
| 2020-01-03 | 3.46 | 3.48 | 3.43 | 3.46 | 0.00 | 0.00 | 144,822 | 5,010 | 1.45 | 0.90 |
| 2020-01-02 | 3.45 | 3.48 | 3.41 | 3.46 | 0.05 | 1.47 | 183,726 | 6,338 | 2.05 | 1.15 |
