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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.22 | 17.29 | 17.06 | 17.07 | -0.64% | 0.30 | 1.63% |
| 2025-07-22 | 17.31 | 17.31 | 17.11 | 17.18 | -0.52% | 0.33 | 1.80% |
| 2025-07-21 | 17.14 | 17.28 | 17.09 | 17.27 | +1.05% | 0.35 | 1.91% |
| 2025-07-18 | 17.05 | 17.09 | 16.94 | 17.09 | +0.59% | 0.30 | 1.66% |
| 2025-07-17 | 17.04 | 17.11 | 16.92 | 16.99 | -0.23% | 0.28 | 1.53% |
| 2025-07-16 | 16.94 | 17.22 | 16.84 | 17.03 | +0.83% | 0.44 | 2.44% |
| 2025-07-15 | 17.01 | 17.01 | 16.58 | 16.89 | -0.47% | 0.37 | 2.04% |
| 2025-07-14 | 16.93 | 16.98 | 16.86 | 16.97 | +0.18% | 0.25 | 1.37% |
| 2025-07-11 | 16.96 | 16.99 | 16.89 | 16.94 | +0.06% | 0.25 | 1.40% |
| 2025-07-10 | 16.87 | 16.98 | 16.84 | 16.93 | 0.00% | 0.28 | 1.56% |
| 2025-07-09 | 16.88 | 16.97 | 16.82 | 16.93 | +0.30% | 0.29 | 1.59% |
| 2025-07-08 | 16.85 | 17.00 | 16.77 | 16.88 | -0.06% | 0.33 | 1.82% |
| 2025-07-07 | 16.64 | 16.90 | 16.52 | 16.89 | +1.50% | 0.28 | 1.59% |
| 2025-07-04 | 16.73 | 16.77 | 16.56 | 16.64 | -0.83% | 0.27 | 1.51% |
| 2025-07-03 | 16.68 | 16.78 | 16.54 | 16.78 | +0.72% | 0.31 | 1.75% |
| 2025-07-02 | 16.54 | 16.73 | 16.50 | 16.66 | +0.30% | 0.25 | 1.43% |
| 2025-07-01 | 16.32 | 16.68 | 16.32 | 16.61 | +1.77% | 0.34 | 1.93% |
| 2025-06-30 | 16.24 | 16.35 | 16.16 | 16.32 | +0.74% | 0.19 | 1.12% |
| 2025-06-27 | 16.15 | 16.28 | 16.13 | 16.20 | +0.42% | 0.30 | 1.68% |
| 2025-06-26 | 16.17 | 16.26 | 16.08 | 16.13 | -0.36% | 0.18 | 1.04% |