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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.08 | 18.08 | 17.89 | 17.95 | +0.62% | 0.34 | 1.77% |
| 2026-04-21 | 17.87 | 18.02 | 17.77 | 17.84 | -0.17% | 0.32 | 1.68% |
| 2026-04-20 | 17.78 | 18.33 | 17.71 | 17.87 | +0.51% | 0.35 | 1.83% |
| 2026-04-17 | 17.73 | 17.85 | 17.62 | 17.78 | -0.11% | 0.28 | 1.49% |
| 2026-04-16 | 17.81 | 17.85 | 17.66 | 17.80 | +0.51% | 0.27 | 1.41% |
| 2026-04-15 | 17.83 | 17.87 | 17.64 | 17.71 | -0.62% | 0.33 | 1.76% |
| 2026-04-14 | 17.70 | 17.94 | 17.58 | 17.82 | +1.19% | 0.45 | 2.39% |
| 2026-04-13 | 17.40 | 17.66 | 17.30 | 17.61 | +0.86% | 0.41 | 2.19% |
| 2026-04-10 | 17.31 | 17.53 | 17.21 | 17.46 | +0.98% | 0.39 | 2.09% |
| 2026-04-09 | 17.53 | 17.70 | 17.15 | 17.29 | -1.43% | 0.52 | 2.82% |
| 2026-04-08 | 17.51 | 17.62 | 17.43 | 17.54 | +1.39% | 0.55 | 2.97% |
| 2026-04-07 | 16.85 | 17.37 | 16.85 | 17.30 | +2.19% | 0.36 | 1.95% |
| 2026-04-03 | 17.42 | 17.50 | 16.91 | 16.93 | -2.98% | 0.31 | 1.68% |
| 2026-04-02 | 17.42 | 17.66 | 17.33 | 17.45 | -0.34% | 0.33 | 1.78% |
| 2026-04-01 | 17.33 | 17.60 | 17.33 | 17.51 | +1.39% | 0.30 | 1.59% |
| 2026-03-31 | 17.59 | 17.75 | 17.25 | 17.27 | -1.26% | 0.33 | 1.75% |
| 2026-03-30 | 17.09 | 17.54 | 17.02 | 17.49 | +1.33% | 0.31 | 1.69% |
| 2026-03-27 | 16.85 | 17.31 | 16.85 | 17.26 | +1.05% | 0.26 | 1.43% |
| 2026-03-26 | 17.12 | 17.44 | 17.01 | 17.08 | -0.47% | 0.26 | 1.40% |
| 2026-03-25 | 17.08 | 17.22 | 16.92 | 17.16 | +0.82% | 0.31 | 1.72% |