蒙草生态(300355)股票信息
| 股票代码 | 300355 |
| 股票名称 | 蒙草生态 |
| 最新价/元 | 3.79 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 19.94 |
| 买入/元 | 3.79 |
| 卖出/元 | 0.00 |
| 昨收/元 | 3.16 |
| 今开/元 | 3.79 |
| 最高/元 | 3.79 |
| 最低/元 | 3.54 |
| 成交量/手 | 1506429.52 |
| 成交额/万 | 56762.04 |
| 股净值/元 | 31.58 |
| 市净率 | 1.40 |
| 总市值/万 | 608007.75 |
| 流通值/万 | 517738.94 |
| 换手率/% | 11.03 |
| 入市日期 | 2012-09-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:52 |
蒙草生态(300355)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 3.79 | 3.79 | 0.63 | 19.94 | 1506429.52 | 56762.04 | 11.03 |
| 2024-09-30 | 2.74 | 3.16 | 0.53 | 20.15 | 1572867.34 | 46738.90 | 11.51 |
| 2024-09-27 | 2.53 | 2.63 | 0.14 | 5.62 | 616013.82 | 15955.20 | 4.51 |
| 2024-09-26 | 2.43 | 2.49 | 0.06 | 2.47 | 350040.66 | 8614.18 | 2.56 |
| 2024-09-25 | 2.39 | 2.43 | 0.06 | 2.53 | 410481.60 | 10043.99 | 3.00 |
| 2024-09-24 | 2.28 | 2.37 | 0.10 | 4.41 | 297001.15 | 6944.64 | 2.17 |
| 2024-09-23 | 2.31 | 2.27 | -0.03 | -1.30 | 151476.00 | 3455.46 | 1.11 |
| 2024-09-20 | 2.35 | 2.30 | -0.04 | -1.71 | 152440.00 | 3527.17 | 1.12 |
| 2024-09-19 | 2.29 | 2.34 | 0.05 | 2.18 | 217895.00 | 5068.04 | 1.60 |
| 2024-09-18 | 2.16 | 2.29 | -0.05 | -2.14 | 250884.00 | 5650.15 | 1.84 |
| 2024-09-13 | 2.34 | 2.34 | 0.01 | 0.43 | 190266.36 | 4454.36 | 1.39 |
| 2024-09-12 | 2.28 | 2.33 | 0.04 | 1.75 | 169294.20 | 3922.68 | 1.24 |
| 2024-09-11 | 2.30 | 2.29 | -0.02 | -0.87 | 99083.00 | 2268.38 | 0.73 |
| 2024-09-10 | 2.29 | 2.31 | 0.02 | 0.87 | 148940.28 | 3418.52 | 1.09 |
| 2024-09-09 | 2.25 | 2.29 | 0.02 | 0.88 | 106443.61 | 2426.31 | 0.78 |
| 2024-09-06 | 2.30 | 2.27 | -0.03 | -1.30 | 77523.83 | 1771.91 | 0.57 |
| 2024-09-05 | 2.30 | 2.30 | 0.02 | 0.88 | 118773.64 | 2726.06 | 0.87 |
| 2024-09-04 | 2.29 | 2.28 | -0.01 | -0.44 | 84318.00 | 1922.57 | 0.62 |
| 2024-09-03 | 2.27 | 2.29 | 0.02 | 0.88 | 97138.60 | 2212.56 | 0.71 |
| 2024-09-02 | 2.28 | 2.27 | -0.02 | -0.87 | 166146.00 | 3808.85 | 1.22 |
| 2024-08-30 | 2.23 | 2.29 | 0.06 | 2.69 | 195797.72 | 4464.67 | 1.43 |
| 2024-08-29 | 2.19 | 2.23 | 0.02 | 0.91 | 122052.00 | 2702.23 | 0.89 |
| 2024-08-28 | 2.21 | 2.21 | 0.00 | 0.00 | 129998.00 | 2879.58 | 0.95 |
| 2024-08-27 | 2.26 | 2.21 | -0.09 | -3.91 | 227496.00 | 5097.37 | 1.67 |
| 2024-08-26 | 2.34 | 2.30 | 0.00 | 0.00 | 286214.00 | 6661.61 | 2.10 |
| 2024-08-23 | 2.25 | 2.30 | 0.03 | 1.32 | 228824.01 | 5159.65 | 1.68 |
| 2024-08-22 | 2.29 | 2.27 | -0.02 | -0.87 | 118813.97 | 2711.55 | 0.87 |
| 2024-08-21 | 2.31 | 2.29 | -0.04 | -1.72 | 113950.61 | 2621.18 | 0.83 |
| 2024-08-20 | 2.38 | 2.33 | -0.06 | -2.51 | 143196.00 | 3352.59 | 1.05 |
| 2024-08-19 | 2.39 | 2.39 | 0.01 | 0.42 | 128392.00 | 3058.62 | 0.94 |
| 2024-08-16 | 2.44 | 2.38 | -0.07 | -2.86 | 245232.80 | 5873.93 | 1.80 |
| 2024-08-15 | 2.36 | 2.45 | 0.09 | 3.81 | 372623.23 | 8982.95 | 2.73 |
| 2024-08-14 | 2.37 | 2.36 | 0.00 | 0.00 | 156789.00 | 3715.23 | 1.15 |
| 2024-08-13 | 2.30 | 2.36 | 0.04 | 1.72 | 217197.60 | 5057.02 | 1.59 |
| 2024-08-12 | 2.35 | 2.32 | 0.00 | 0.00 | 335010.94 | 7948.28 | 2.45 |
| 2024-08-09 | 2.32 | 2.32 | 0.00 | 0.00 | 157940.07 | 3683.17 | 1.16 |
| 2024-08-08 | 2.30 | 2.32 | 0.01 | 0.43 | 106767.77 | 2458.92 | 0.78 |
| 2024-08-07 | 2.32 | 2.31 | -0.02 | -0.86 | 89251.00 | 2063.47 | 0.65 |
| 2024-08-06 | 2.30 | 2.33 | 0.04 | 1.75 | 138541.00 | 3211.60 | 1.01 |
| 2024-08-05 | 2.30 | 2.29 | -0.01 | -0.44 | 171547.00 | 3966.28 | 1.26 |
| 2024-08-02 | 2.31 | 2.30 | -0.02 | -0.86 | 121421.19 | 2808.03 | 0.89 |
| 2024-08-01 | 2.34 | 2.32 | -0.02 | -0.86 | 137972.59 | 3213.42 | 1.01 |
| 2024-07-31 | 2.29 | 2.34 | 0.05 | 2.18 | 209896.00 | 4871.79 | 1.54 |
| 2024-07-30 | 2.25 | 2.29 | 0.04 | 1.78 | 145431.98 | 3311.69 | 1.06 |
| 2024-07-29 | 2.25 | 2.25 | 0.00 | 0.00 | 107524.00 | 2412.19 | 0.79 |
| 2024-07-26 | 2.22 | 2.25 | 0.05 | 2.27 | 121700.00 | 2719.98 | 0.89 |
| 2024-07-25 | 2.17 | 2.20 | 0.02 | 0.92 | 94343.29 | 2066.04 | 0.69 |
| 2024-07-24 | 2.20 | 2.18 | -0.03 | -1.36 | 123046.65 | 2689.76 | 0.90 |
| 2024-07-23 | 2.23 | 2.21 | -0.02 | -0.90 | 154399.79 | 3470.53 | 1.13 |
| 2024-07-22 | 2.22 | 2.23 | 0.00 | 0.00 | 78987.89 | 1754.86 | 0.58 |
| 2024-07-19 | 2.21 | 2.23 | 0.01 | 0.45 | 86667.17 | 1925.00 | 0.63 |
| 2024-07-18 | 2.22 | 2.22 | -0.01 | -0.45 | 98792.00 | 2179.74 | 0.72 |
| 2024-07-17 | 2.25 | 2.23 | -0.02 | -0.89 | 89909.40 | 2009.41 | 0.66 |
| 2024-07-16 | 2.25 | 2.25 | -0.01 | -0.44 | 99926.20 | 2243.40 | 0.73 |
| 2024-07-15 | 2.27 | 2.26 | -0.01 | -0.44 | 139252.00 | 3173.57 | 1.02 |
| 2024-07-12 | 2.29 | 2.27 | -0.01 | -0.44 | 132517.58 | 3028.15 | 0.97 |
| 2024-07-11 | 2.25 | 2.30 | 0.09 | 4.07 | 199679.78 | 4559.43 | 1.46 |
| 2024-07-10 | 2.22 | 2.21 | -0.02 | -0.90 | 107790.41 | 2382.60 | 0.79 |
| 2024-07-09 | 2.21 | 2.23 | 0.01 | 0.45 | 200581.03 | 4417.54 | 1.47 |
| 2024-07-08 | 2.29 | 2.22 | -0.09 | -3.90 | 161876.00 | 3618.57 | 1.18 |
| 2024-07-05 | 2.25 | 2.31 | 0.06 | 2.67 | 169413.73 | 3862.92 | 1.24 |
| 2024-07-04 | 2.30 | 2.25 | -0.07 | -3.02 | 162045.00 | 3682.99 | 1.19 |
| 2024-07-03 | 2.32 | 2.32 | 0.00 | 0.00 | 215240.00 | 5040.60 | 1.58 |
| 2024-07-02 | 2.25 | 2.32 | 0.06 | 2.66 | 251512.13 | 5801.34 | 1.84 |
| 2024-07-01 | 2.19 | 2.26 | 0.06 | 2.73 | 132175.80 | 2948.37 | 0.97 |
| 2024-06-28 | 2.23 | 2.20 | -0.03 | -1.35 | 148130.00 | 3307.79 | 1.08 |
| 2024-06-27 | 2.27 | 2.23 | -0.04 | -1.76 | 119582.52 | 2694.40 | 0.88 |
| 2024-06-26 | 2.20 | 2.27 | 0.06 | 2.72 | 155291.24 | 3460.90 | 1.14 |
| 2024-06-25 | 2.18 | 2.21 | 0.01 | 0.46 | 154492.25 | 3430.61 | 1.13 |
| 2024-06-24 | 2.27 | 2.20 | -0.10 | -4.35 | 174194.80 | 3892.25 | 1.28 |
| 2024-06-21 | 2.26 | 2.30 | 0.03 | 1.32 | 108773.00 | 2489.68 | 0.80 |
| 2024-06-20 | 2.32 | 2.27 | -0.05 | -2.16 | 159858.61 | 3656.01 | 1.17 |
| 2024-06-19 | 2.33 | 2.32 | -0.02 | -0.86 | 91493.48 | 2131.91 | 0.67 |
| 2024-06-18 | 2.31 | 2.34 | 0.03 | 1.30 | 116687.95 | 2721.67 | 0.85 |
| 2024-06-17 | 2.33 | 2.31 | -0.02 | -0.86 | 122401.03 | 2838.60 | 0.90 |
| 2024-06-14 | 2.32 | 2.33 | 0.00 | 0.00 | 154105.60 | 3588.05 | 1.13 |
| 2024-06-13 | 2.36 | 2.33 | -0.04 | -1.69 | 166053.00 | 3882.13 | 1.22 |
| 2024-06-12 | 2.32 | 2.37 | 0.04 | 1.72 | 154624.60 | 3641.79 | 1.13 |
| 2024-06-11 | 2.33 | 2.33 | -0.02 | -0.85 | 193947.60 | 4479.90 | 1.42 |
| 2024-06-07 | 2.28 | 2.35 | 0.11 | 4.91 | 324724.05 | 7527.02 | 2.38 |
| 2024-06-06 | 2.40 | 2.24 | -0.14 | -5.88 | 465315.90 | 10612.09 | 3.41 |
| 2024-06-05 | 2.50 | 2.38 | -0.19 | -7.39 | 580851.21 | 13834.74 | 4.25 |
| 2024-06-04 | 2.60 | 2.57 | -0.03 | -1.15 | 166354.00 | 4272.26 | 1.22 |
| 2024-06-03 | 2.69 | 2.60 | -0.09 | -3.35 | 222813.03 | 5852.75 | 1.63 |
| 2024-05-31 | 2.68 | 2.69 | 0.01 | 0.37 | 93488.73 | 2519.52 | 0.68 |
| 2024-05-30 | 2.69 | 2.68 | -0.02 | -0.74 | 100692.23 | 2707.57 | 0.74 |
| 2024-05-29 | 2.67 | 2.70 | 0.01 | 0.37 | 148756.60 | 4018.83 | 1.09 |
| 2024-05-28 | 2.73 | 2.69 | -0.04 | -1.47 | 117846.02 | 3188.20 | 0.86 |
| 2024-05-27 | 2.74 | 2.73 | -0.01 | -0.37 | 125001.84 | 3395.31 | 0.92 |
| 2024-05-24 | 2.75 | 2.74 | -0.01 | -0.36 | 118863.94 | 3275.85 | 0.87 |
| 2024-05-23 | 2.82 | 2.75 | -0.08 | -2.83 | 231012.14 | 6409.02 | 1.69 |
| 2024-05-22 | 2.81 | 2.83 | 0.01 | 0.36 | 132611.28 | 3748.55 | 0.97 |
| 2024-05-21 | 2.85 | 2.82 | -0.05 | -1.74 | 217808.07 | 6137.72 | 1.59 |
| 2024-05-20 | 2.86 | 2.87 | 0.02 | 0.70 | 321899.00 | 9294.93 | 2.36 |
| 2024-05-17 | 2.84 | 2.85 | 0.02 | 0.71 | 147277.00 | 4168.72 | 1.08 |
| 2024-05-16 | 2.80 | 2.83 | 0.03 | 1.07 | 214097.28 | 6083.55 | 1.57 |
| 2024-05-15 | 2.81 | 2.80 | -0.02 | -0.71 | 115829.60 | 3250.50 | 0.85 |
| 2024-05-14 | 2.79 | 2.82 | 0.03 | 1.08 | 133258.20 | 3749.76 | 0.98 |
| 2024-05-13 | 2.86 | 2.79 | -0.07 | -2.45 | 226339.20 | 6369.56 | 1.66 |
| 2024-05-10 | 2.89 | 2.86 | -0.03 | -1.04 | 196479.97 | 5620.60 | 1.44 |
日K线
周K线
月K线
