索宝蛋白 sh.603231
16.93
+0.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.39 | 17.49 | 17.34 | 17.42 | +0.34% | 0.46 | 2.46% |
| 2025-08-19 | 17.30 | 17.41 | 17.27 | 17.36 | +0.11% | 0.37 | 2.00% |
| 2025-08-18 | 17.19 | 17.48 | 17.17 | 17.34 | +1.16% | 0.48 | 2.62% |
| 2025-08-15 | 17.13 | 17.27 | 17.12 | 17.14 | 0.00% | 0.50 | 2.71% |
| 2025-08-14 | 17.44 | 17.52 | 17.14 | 17.14 | -1.66% | 0.57 | 3.10% |
| 2025-08-13 | 17.44 | 17.55 | 17.29 | 17.43 | +0.17% | 0.40 | 2.16% |
| 2025-08-12 | 17.49 | 17.69 | 17.38 | 17.40 | -0.29% | 0.54 | 2.87% |
| 2025-08-11 | 17.47 | 17.49 | 17.31 | 17.45 | +0.11% | 0.47 | 2.55% |
| 2025-08-08 | 17.36 | 17.46 | 17.30 | 17.43 | +0.52% | 0.36 | 1.94% |
| 2025-08-07 | 17.44 | 17.44 | 17.32 | 17.34 | -0.17% | 0.24 | 1.30% |
| 2025-08-06 | 17.34 | 17.41 | 17.27 | 17.37 | -0.06% | 0.37 | 2.01% |
| 2025-08-05 | 17.32 | 17.39 | 17.22 | 17.38 | +0.98% | 0.53 | 2.88% |
| 2025-08-04 | 17.05 | 17.30 | 17.03 | 17.21 | +0.58% | 0.35 | 1.91% |
| 2025-08-01 | 17.00 | 17.19 | 16.92 | 17.11 | +1.12% | 0.31 | 1.72% |
| 2025-07-31 | 17.22 | 17.28 | 16.87 | 16.92 | -1.96% | 0.35 | 1.91% |
| 2025-07-30 | 17.16 | 17.30 | 17.05 | 17.26 | +0.99% | 0.42 | 2.28% |
| 2025-07-29 | 17.28 | 17.32 | 17.01 | 17.09 | -0.92% | 0.30 | 1.64% |
| 2025-07-28 | 17.22 | 17.31 | 17.17 | 17.25 | +0.29% | 0.27 | 1.45% |
| 2025-07-25 | 17.20 | 17.29 | 17.14 | 17.20 | +0.41% | 0.22 | 1.21% |
| 2025-07-24 | 17.07 | 17.23 | 17.07 | 17.13 | +0.35% | 0.27 | 1.47% |