M Grass Ecology and Environment Group Co Ltd (300355)

300355
🏛️ 중국 →
4.30
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 4.41 4.41 4.35 4.36 5,355.2K
09:35 4.35 4.36 4.31 4.32 5,139.8K
09:40 4.32 4.33 4.31 4.31 3,049.6K
09:45 4.32 4.33 4.31 4.32 2,153.7K
09:50 4.32 4.32 4.29 4.29 2,855.0K
09:55 4.30 4.30 4.28 4.28 1,711.8K
10:00 4.29 4.30 4.27 4.29 2,866.7K
10:05 4.29 4.29 4.27 4.27 982.4K
10:10 4.27 4.28 4.25 4.28 2,342.6K
10:15 4.28 4.28 4.25 4.26 1,130.6K
10:20 4.26 4.27 4.24 4.25 2,053.0K
10:25 4.24 4.24 4.22 4.22 2,051.2K
10:30 4.23 4.23 4.20 4.23 3,806.9K
10:35 4.23 4.24 4.22 4.22 1,174.8K
10:40 4.22 4.24 4.21 4.24 983.9K
10:45 4.24 4.25 4.23 4.24 642.3K
10:50 4.23 4.25 4.23 4.24 751.2K
10:55 4.25 4.26 4.23 4.25 494.5K
11:00 4.26 4.26 4.24 4.24 1,275.9K
11:05 4.24 4.25 4.23 4.24 779.0K
11:10 4.25 4.26 4.24 4.25 344.4K
11:15 4.24 4.25 4.23 4.25 386.3K
11:20 4.25 4.26 4.23 4.23 508.3K
11:25 4.24 4.24 4.23 4.24 325.1K
13:00 4.24 4.24 4.22 4.22 989.7K
13:05 4.22 4.23 4.21 4.23 885.4K
13:10 4.22 4.25 4.22 4.22 674.6K
13:15 4.23 4.23 4.22 4.23 364.5K
13:20 4.22 4.23 4.21 4.23 509.9K
13:25 4.22 4.24 4.22 4.24 410.6K
13:30 4.24 4.24 4.22 4.22 733.6K
13:35 4.23 4.23 4.21 4.21 1,033.8K
13:40 4.22 4.22 4.20 4.21 656.6K
13:45 4.21 4.21 4.20 4.21 3,074.5K
13:50 4.21 4.22 4.20 4.22 776.7K
13:55 4.22 4.23 4.21 4.22 353.4K
14:00 4.22 4.22 4.20 4.21 691.5K
14:05 4.21 4.22 4.20 4.21 754.7K
14:10 4.21 4.21 4.20 4.20 394.9K
14:15 4.21 4.22 4.20 4.22 1,609.4K
14:20 4.21 4.22 4.21 4.22 267.4K
14:25 4.21 4.24 4.21 4.24 872.3K
14:30 4.23 4.24 4.22 4.23 858.8K
14:35 4.23 4.24 4.22 4.23 396.8K
14:40 4.23 4.25 4.22 4.25 900.3K
14:45 4.24 4.25 4.24 4.25 865.6K
14:50 4.24 4.25 4.24 4.24 1,382.8K
14:55 4.25 4.25 4.24 4.24 666.7K
15:40 4.25 4.25 4.25 4.25 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 4.21 4.35 4.15 4.30 48.1M
2025-09-26 4.22 4.29 4.21 4.22 29.1M
2025-09-25 4.29 4.32 4.23 4.25 36.2M
2025-09-24 4.25 4.36 4.19 4.30 42.2M
2025-09-23 4.40 4.42 4.19 4.25 63.9M
2025-09-22 4.42 4.44 4.33 4.44 44.5M
2025-09-19 4.50 4.54 4.40 4.43 57.2M
2025-09-18 4.65 4.65 4.47 4.51 62.7M
2025-09-17 4.70 4.71 4.63 4.65 53.3M
2025-09-16 4.73 4.75 4.65 4.73 59.2M
2025-09-15 4.76 4.84 4.67 4.71 75.4M
2025-09-12 4.68 4.79 4.68 4.75 121.2M
2025-09-11 4.49 4.76 4.45 4.70 119.1M
2025-09-10 4.46 4.53 4.44 4.48 25.6M
2025-09-09 4.55 4.55 4.44 4.46 31.0M
2025-09-08 4.56 4.62 4.50 4.55 36.5M
2025-09-05 4.47 4.57 4.44 4.56 45.0M
2025-09-04 4.47 4.53 4.38 4.45 42.7M
2025-09-03 4.61 4.62 4.44 4.47 46.4M
2025-09-02 4.63 4.70 4.53 4.61 62.8M
2025-09-01 4.53 4.69 4.50 4.65 63.2M
2025-08-29 4.61 4.62 4.51 4.53 49.6M
2025-08-28 4.58 4.64 4.46 4.62 73.6M
2025-08-27 4.70 4.78 4.58 4.58 106.8M
2025-08-26 4.75 4.77 4.64 4.66 66.8M
2025-08-25 4.70 4.76 4.62 4.65 97.3M
2025-08-22 4.66 4.68 4.57 4.62 89.4M
2025-08-21 4.58 4.91 4.55 4.69 163.8M
2025-08-20 4.52 4.63 4.48 4.56 71.9M
2025-08-19 4.48 4.61 4.48 4.53 92.0M
2025-08-18 4.46 4.57 4.43 4.51 83.2M
2025-08-15 4.36 4.50 4.34 4.46 84.2M
2025-08-14 4.44 4.48 4.35 4.36 64.5M
2025-08-13 4.34 4.52 4.34 4.46 118.1M
2025-08-12 4.32 4.34 4.29 4.33 34.9M
2025-08-11 4.23 4.36 4.22 4.32 62.4M
2025-08-08 4.27 4.28 4.20 4.21 44.2M
2025-08-07 4.29 4.32 4.26 4.27 29.1M
2025-08-06 4.29 4.30 4.25 4.29 32.3M
2025-08-05 4.27 4.32 4.26 4.29 26.4M
2025-08-04 4.26 4.29 4.19 4.28 27.3M
2025-08-01 4.28 4.28 4.23 4.25 25.6M
2025-07-31 4.31 4.32 4.23 4.24 36.5M
2025-07-30 4.33 4.34 4.27 4.31 34.5M
2025-07-29 4.37 4.39 4.29 4.34 41.1M
2025-07-28 4.39 4.39 4.34 4.38 34.9M
2025-07-25 4.42 4.45 4.38 4.38 47.7M
2025-07-24 4.46 4.46 4.37 4.44 60.3M
2025-07-23 4.54 4.63 4.38 4.39 109.9M
2025-07-22 4.45 4.47 4.34 4.43 68.6M
2025-07-21 4.33 4.46 4.32 4.40 88.9M
2025-07-18 4.26 4.30 4.22 4.25 33.6M
2025-07-17 4.25 4.29 4.22 4.26 29.9M
2025-07-16 4.24 4.33 4.23 4.25 35.2M
2025-07-15 4.32 4.33 4.19 4.26 48.8M
2025-07-14 4.39 4.42 4.30 4.32 44.9M
2025-07-11 4.40 4.46 4.36 4.41 78.3M
2025-07-10 4.26 4.47 4.26 4.42 112.7M
2025-07-09 4.30 4.30 4.25 4.28 36.8M
2025-07-08 4.23 4.30 4.22 4.30 52.4M
2025-07-07 4.20 4.26 4.16 4.24 33.3M
2025-07-04 4.25 4.31 4.21 4.22 53.6M
2025-07-03 4.25 4.30 4.23 4.25 29.4M
2025-07-02 4.24 4.26 4.21 4.25 32.1M
2025-07-01 4.25 4.27 4.19 4.23 26.7M
2025-06-30 4.20 4.26 4.19 4.25 28.6M
2025-06-27 4.20 4.28 4.20 4.21 39.8M
2025-06-26 4.22 4.30 4.19 4.20 45.4M
2025-06-25 4.16 4.24 4.15 4.23 40.4M
2025-06-24 4.09 4.18 4.08 4.17 32.4M
2025-06-23 4.00 4.08 3.98 4.08 21.4M
2025-06-20 4.08 4.12 4.02 4.03 22.9M
2025-06-19 4.16 4.18 4.06 4.08 36.0M
2025-06-18 4.23 4.24 4.16 4.17 29.2M
2025-06-17 4.25 4.26 4.20 4.23 31.6M
2025-06-16 4.20 4.26 4.17 4.23 28.7M
2025-06-13 4.37 4.38 4.21 4.22 60.3M
2025-06-12 4.39 4.44 4.30 4.37 85.6M
2025-06-11 4.46 4.56 4.43 4.47 83.6M
2025-06-10 4.52 4.62 4.40 4.48 108.2M
2025-06-09 4.43 4.61 4.38 4.60 131.3M
2025-06-06 4.30 4.56 4.23 4.45 133.3M
2025-06-05 4.25 4.43 4.24 4.33 100.9M
2025-06-04 4.30 4.32 4.19 4.26 69.3M
2025-06-03 4.12 4.35 4.11 4.32 77.1M
2025-05-30 4.25 4.28 4.12 4.13 33.8M
2025-05-29 4.13 4.25 4.12 4.23 39.8M
2025-05-28 4.18 4.25 4.13 4.14 32.7M
2025-05-27 4.17 4.26 4.12 4.18 23.3M
2025-05-26 4.09 4.17 4.09 4.16 22.4M
2025-05-23 4.17 4.20 4.08 4.08 29.9M
2025-05-22 4.26 4.32 4.16 4.16 35.2M
2025-05-21 4.32 4.34 4.25 4.27 32.2M
2025-05-20 4.28 4.38 4.25 4.36 35.7M
2025-05-19 4.21 4.32 4.19 4.30 31.6M
2025-05-16 4.21 4.27 4.20 4.21 20.0M
2025-05-15 4.34 4.34 4.24 4.24 29.8M
2025-05-14 4.29 4.38 4.28 4.34 31.2M
2025-05-13 4.41 4.43 4.30 4.31 33.4M
2025-05-12 4.35 4.38 4.30 4.36 26.9M
2025-05-09 4.43 4.45 4.29 4.30 35.3M
2025-05-08 4.35 4.47 4.34 4.44 44.2M
2025-05-07 4.46 4.50 4.32 4.36 55.2M
2025-05-06 4.19 4.37 4.19 4.37 51.1M
2025-04-30 4.22 4.25 4.09 4.19 34.0M
2025-04-29 4.11 4.18 4.07 4.17 31.7M
2025-04-28 4.20 4.24 4.08 4.11 52.8M
2025-04-25 4.25 4.43 4.23 4.30 64.5M
2025-04-24 4.30 4.32 4.18 4.25 37.3M
2025-04-23 4.32 4.37 4.26 4.28 35.5M
2025-04-22 4.28 4.37 4.27 4.30 30.4M
2025-04-21 4.22 4.32 4.22 4.32 29.0M
2025-04-18 4.20 4.28 4.18 4.27 30.2M
2025-04-17 4.23 4.34 4.23 4.23 32.0M
2025-04-16 4.28 4.42 4.19 4.28 43.8M
2025-04-15 4.37 4.38 4.27 4.34 48.1M
2025-04-14 4.37 4.46 4.31 4.33 56.9M
2025-04-11 4.25 4.39 4.25 4.32 64.8M
2025-04-10 4.18 4.47 4.11 4.31 97.4M
2025-04-09 3.90 4.19 3.68 4.14 86.3M
2025-04-08 3.85 4.05 3.85 3.97 93.3M
2025-04-07 4.28 4.35 3.68 3.74 95.4M
2025-04-03 4.54 4.65 4.53 4.58 22.0M
2025-04-02 4.66 4.71 4.60 4.61 33.3M
2025-04-01 4.77 4.80 4.71 4.71 42.6M
2025-03-31 4.73 4.96 4.59 4.87 69.0M
2025-03-28 4.74 4.74 4.60 4.66 39.2M
2025-03-27 4.79 4.80 4.66 4.74 32.6M
2025-03-26 4.75 4.81 4.73 4.79 27.4M
2025-03-25 4.84 4.85 4.75 4.77 30.4M
2025-03-24 4.96 4.99 4.69 4.81 66.9M
2025-03-21 5.15 5.16 4.96 4.96 82.3M
2025-03-20 5.32 5.35 5.16 5.17 100.4M
2025-03-19 5.10 5.47 5.07 5.36 181.3M
2025-03-18 5.11 5.14 5.06 5.07 42.8M
2025-03-17 5.10 5.21 5.09 5.13 49.9M
2025-03-14 5.00 5.13 4.96 5.11 60.4M
2025-03-13 5.20 5.22 5.01 5.05 62.8M
2025-03-12 5.11 5.17 5.05 5.12 62.3M
2025-03-11 4.98 5.08 4.91 5.08 53.1M
2025-03-10 5.17 5.23 4.99 5.04 93.2M
2025-03-07 5.37 5.38 5.18 5.20 124.9M
2025-03-06 5.33 5.50 5.26 5.46 128.0M
2025-03-05 5.56 5.59 5.21 5.35 150.8M
2025-03-04 5.70 5.76 5.48 5.59 145.3M
2025-03-03 5.87 6.10 5.65 5.83 227.9M
2025-02-28 5.53 6.10 5.45 5.92 276.8M
2025-02-27 5.26 5.76 5.26 5.58 232.8M
2025-02-26 5.17 5.40 5.17 5.31 107.5M
2025-02-25 5.10 5.32 5.09 5.19 100.5M
2025-02-24 5.07 5.26 5.01 5.17 108.9M
2025-02-21 5.23 5.33 5.13 5.26 93.5M
2025-02-20 5.19 5.40 5.10 5.27 109.6M
2025-02-19 4.99 5.26 4.98 5.23 84.5M
2025-02-18 5.35 5.38 5.00 5.03 134.8M
2025-02-17 5.25 5.60 5.21 5.41 203.1M
2025-02-14 5.18 5.26 5.09 5.10 86.2M
2025-02-13 5.18 5.39 5.09 5.26 153.6M
2025-02-12 4.99 5.26 4.98 5.22 98.5M
2025-02-11 5.10 5.13 4.97 5.01 66.5M
2025-02-10 5.03 5.14 5.01 5.12 90.0M
2025-02-07 4.95 5.14 4.92 5.05 113.5M
2025-02-06 4.80 4.95 4.73 4.95 81.4M
2025-02-05 4.70 4.85 4.68 4.78 60.5M
2025-01-27 4.75 4.88 4.68 4.68 47.5M
2025-01-24 4.76 4.82 4.68 4.76 50.9M
2025-01-23 4.88 5.03 4.75 4.76 72.8M
2025-01-22 5.01 5.01 4.75 4.78 63.6M
2025-01-21 5.11 5.23 4.99 5.00 103.3M
2025-01-20 4.93 5.35 4.81 5.18 156.0M
2025-01-17 4.84 5.28 4.72 5.00 172.7M
2025-01-16 4.75 4.92 4.75 4.86 81.0M
2025-01-15 4.80 4.83 4.70 4.72 48.2M
2025-01-14 4.50 4.81 4.50 4.81 69.7M
2025-01-13 4.38 4.51 4.27 4.49 44.1M
2025-01-10 4.73 4.77 4.47 4.47 52.1M
2025-01-09 4.64 4.77 4.64 4.71 46.9M
2025-01-08 4.73 4.75 4.50 4.68 58.7M
2025-01-07 4.64 4.74 4.59 4.74 47.1M
2025-01-06 4.63 4.67 4.46 4.58 50.9M
2025-01-03 5.04 5.08 4.62 4.64 84.5M
2025-01-02 5.13 5.22 4.95 5.02 60.6M