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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 16.08 | 16.22 | 15.98 | 16.19 | +0.67% | 0.26 | 1.51% |
| 2025-06-24 | 15.94 | 16.14 | 15.92 | 16.09 | +0.98% | 0.23 | 1.33% |
| 2025-06-23 | 15.88 | 15.94 | 15.60 | 15.93 | +1.12% | 0.19 | 1.09% |
| 2025-06-20 | 15.81 | 15.96 | 15.74 | 15.75 | -0.37% | 0.16 | 0.96% |
| 2025-06-19 | 16.13 | 16.13 | 15.73 | 15.81 | -1.58% | 0.29 | 1.66% |
| 2025-06-18 | 16.15 | 16.26 | 16.02 | 16.07 | -1.14% | 0.24 | 1.39% |
| 2025-06-17 | 16.44 | 16.50 | 16.16 | 16.25 | -0.48% | 0.23 | 1.31% |
| 2025-06-16 | 16.13 | 16.40 | 16.08 | 16.33 | +1.46% | 0.26 | 1.44% |
| 2025-06-13 | 16.45 | 16.45 | 16.03 | 16.09 | -2.02% | 0.36 | 2.06% |
| 2025-06-12 | 16.49 | 16.58 | 16.27 | 16.43 | -0.36% | 0.31 | 1.72% |
| 2025-06-11 | 16.48 | 16.65 | 16.48 | 16.49 | -0.06% | 0.24 | 1.31% |
| 2025-06-10 | 16.68 | 16.81 | 16.31 | 16.50 | -1.40% | 0.38 | 2.09% |
| 2025-06-09 | 16.78 | 16.86 | 16.63 | 16.73 | +0.35% | 0.32 | 1.76% |
| 2025-06-06 | 16.63 | 16.74 | 16.54 | 16.67 | +0.06% | 0.27 | 1.50% |
| 2025-06-05 | 16.93 | 17.00 | 16.62 | 16.66 | -1.33% | 0.44 | 2.42% |
| 2025-06-04 | 16.54 | 16.89 | 16.39 | 16.89 | +2.56% | 0.58 | 3.17% |
| 2025-06-03 | 16.31 | 16.53 | 16.22 | 16.47 | +1.32% | 0.33 | 1.85% |
| 2025-05-30 | 16.44 | 16.57 | 16.25 | 16.25 | -1.13% | 0.41 | 2.29% |
| 2025-05-29 | 16.45 | 16.56 | 16.32 | 16.44 | -0.06% | 0.43 | 2.43% |
| 2025-05-28 | 16.61 | 16.67 | 16.42 | 16.45 | -1.41% | 0.36 | 2.02% |