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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.41 | 16.69 | 16.35 | 16.68 | +1.67% | 0.43 | 2.37% |
| 2025-05-26 | 16.43 | 16.68 | 16.23 | 16.41 | -0.12% | 0.54 | 3.04% |
| 2025-05-23 | 16.67 | 16.79 | 16.43 | 16.43 | -1.52% | 0.45 | 2.47% |
| 2025-05-22 | 16.94 | 17.06 | 16.61 | 16.68 | -1.96% | 0.54 | 2.96% |
| 2025-05-21 | 17.14 | 17.25 | 16.97 | 17.01 | -1.53% | 0.57 | 3.08% |
| 2025-05-20 | 16.89 | 17.69 | 16.75 | 17.28 | +2.44% | 1.06 | 5.67% |
| 2025-05-19 | 16.56 | 16.99 | 16.46 | 16.87 | +1.77% | 0.59 | 3.23% |
| 2025-05-16 | 16.66 | 16.73 | 16.41 | 16.57 | -0.53% | 0.44 | 2.47% |
| 2025-05-15 | 16.14 | 16.82 | 16.06 | 16.66 | +3.15% | 1.00 | 5.54% |
| 2025-05-14 | 16.21 | 16.31 | 16.09 | 16.15 | -0.48% | 0.28 | 1.62% |
| 2025-05-13 | 16.37 | 16.40 | 16.14 | 16.23 | -0.54% | 0.37 | 2.12% |
| 2025-05-12 | 16.39 | 16.48 | 16.20 | 16.32 | -0.36% | 0.38 | 2.16% |
| 2025-05-09 | 16.50 | 16.50 | 16.30 | 16.38 | -0.89% | 0.42 | 2.37% |
| 2025-05-08 | 16.19 | 16.59 | 16.03 | 16.53 | +1.99% | 0.80 | 4.50% |
| 2025-05-07 | 16.15 | 16.48 | 16.11 | 16.20 | +0.30% | 0.59 | 3.36% |
| 2025-05-06 | 15.99 | 16.15 | 15.88 | 16.15 | +1.10% | 0.49 | 2.83% |