蒙草生态

sz300355 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.73

涨跌幅

-1.80%

成交量

10,804,500 股

成交额

29,679,876 元

换手率

0.69%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.77	2.73	2.78	2.73	-1.80%	10,804,500	29,679,876	0.69
2026-10-13	2.75	2.78	2.79	2.72	+0.36%	16,166,300	44,589,632	1.03
2026-10-12	2.80	2.77	2.80	2.75	-0.36%	13,195,300	36,616,728	0.84
2026-10-09	2.75	2.78	2.79	2.71	+1.46%	14,232,700	39,098,828	0.91
2026-10-08	2.78	2.74	2.80	2.73	-1.44%	12,287,200	33,926,880	0.78
2026-09-30	2.75	2.78	2.78	2.73	+0.72%	13,086,100	36,062,424	0.83
2026-09-29	2.71	2.76	2.77	2.71	+1.85%	13,820,500	38,028,648	0.88
2026-09-28	2.75	2.71	2.77	2.70	-1.45%	13,939,600	37,968,116	0.89
2026-09-24	2.77	2.75	2.79	2.74	-0.72%	12,090,000	33,391,616	0.77
2026-09-23	2.81	2.77	2.82	2.76	-1.77%	16,572,700	46,175,268	1.05
2026-09-22	2.84	2.82	2.85	2.80	-0.70%	17,918,600	50,466,216	1.14
2026-09-21	2.77	2.84	2.85	2.77	+2.16%	17,771,300	50,022,628	1.13
2026-09-18	2.77	2.78	2.80	2.76	+0.36%	14,360,900	39,965,936	0.91
2026-09-17	2.78	2.77	2.79	2.74	-1.07%	17,463,900	48,163,164	1.11
2026-09-16	2.76	2.80	2.81	2.75	+1.45%	14,089,400	39,212,024	0.90
2026-09-15	2.83	2.76	2.84	2.76	-2.47%	19,834,900	55,325,008	1.26
2026-09-14	2.84	2.83	2.87	2.81	-0.70%	14,245,500	40,483,552	0.91
2026-09-11	2.94	2.85	2.94	2.84	-3.39%	32,429,600	92,909,880	2.06
2026-09-10	2.96	2.95	2.98	2.94	-1.01%	19,225,600	56,815,440	1.22
2026-09-09	3.01	2.98	3.02	2.97	-1.97%	22,047,200	65,937,816	1.40
2026-09-08	3.01	3.04	3.04	2.99	+2.01%	37,370,400	113,079,632	2.38
2026-09-07	2.94	2.98	2.99	2.91	+1.71%	27,595,500	81,792,576	1.76
2026-09-04	2.90	2.93	2.99	2.89	+1.38%	28,671,200	84,589,024	1.82
2026-09-03	2.99	2.89	3.01	2.89	-2.69%	28,002,500	82,095,888	1.78
2026-09-02	2.94	2.97	3.04	2.90	+0.68%	40,216,900	119,857,976	2.56
2026-09-01	2.86	2.95	2.95	2.86	+2.43%	28,438,800	83,304,344	1.81
2026-08-31	2.90	2.88	2.90	2.86	-0.35%	15,159,100	43,587,920	0.96
2026-08-28	2.85	2.89	2.90	2.85	+0.70%	25,187,100	72,551,832	1.60
2026-08-27	2.93	2.87	2.93	2.82	-4.01%	54,791,100	156,739,776	3.49
2026-08-26	2.95	2.99	3.01	2.95	+1.01%	20,162,600	60,239,024	1.28

需要全历史数据与程序化访问？查看蒙草生态日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300355 获取全部历史日线。