索宝蛋白 sh.603231
16.81
+0.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.70 | 16.92 | 16.59 | 16.81 | +0.84% | 0.24 | 1.34% |
| 2026-05-21 | 16.97 | 17.30 | 16.66 | 16.67 | -1.88% | 0.39 | 2.13% |
| 2026-05-20 | 17.27 | 17.27 | 16.87 | 16.99 | -1.79% | 0.31 | 1.72% |
| 2026-05-19 | 17.19 | 17.54 | 17.12 | 17.30 | +0.82% | 0.38 | 2.04% |
| 2026-05-18 | 17.40 | 17.78 | 17.03 | 17.16 | -1.49% | 0.46 | 2.48% |
| 2026-05-15 | 17.12 | 17.55 | 17.08 | 17.42 | +1.63% | 0.56 | 3.07% |
| 2026-05-14 | 17.47 | 17.49 | 17.06 | 17.14 | -1.95% | 0.46 | 2.50% |
| 2026-05-13 | 17.61 | 17.63 | 17.37 | 17.48 | -0.74% | 0.47 | 2.52% |
| 2026-05-12 | 17.82 | 18.01 | 17.53 | 17.61 | -1.29% | 0.54 | 2.89% |
| 2026-05-11 | 18.11 | 18.27 | 17.65 | 17.84 | -1.76% | 1.05 | 5.51% |
| 2026-05-08 | 17.20 | 18.27 | 17.20 | 18.16 | +5.64% | 1.00 | 5.26% |
| 2026-05-07 | 17.17 | 17.32 | 17.06 | 17.19 | +0.12% | 0.35 | 1.91% |
| 2026-05-06 | 17.16 | 17.30 | 17.00 | 17.17 | +0.47% | 0.64 | 3.53% |
| 2026-04-30 | 17.68 | 17.69 | 17.06 | 17.09 | -4.42% | 0.86 | 4.71% |
| 2026-04-29 | 17.62 | 17.95 | 17.55 | 17.88 | +1.36% | 0.56 | 2.96% |
| 2026-04-28 | 17.79 | 17.90 | 17.58 | 17.64 | -1.07% | 0.32 | 1.68% |
| 2026-04-27 | 17.80 | 17.87 | 17.50 | 17.83 | 0.00% | 0.37 | 1.95% |
| 2026-04-24 | 17.75 | 17.88 | 17.48 | 17.83 | +0.39% | 0.46 | 2.43% |
| 2026-04-23 | 17.93 | 17.94 | 17.63 | 17.76 | -1.06% | 0.37 | 1.96% |
| 2026-04-22 | 18.08 | 18.08 | 17.89 | 17.95 | +0.62% | 0.34 | 1.77% |