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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.57 | 17.05 | 16.40 | 17.02 | +5.00% | 0.54 | 3.04% |
| 2026-03-23 | 17.04 | 17.16 | 16.13 | 16.21 | -6.46% | 0.62 | 3.54% |
| 2026-03-20 | 17.95 | 18.06 | 17.33 | 17.33 | -3.45% | 0.46 | 2.48% |
| 2026-03-19 | 18.28 | 18.52 | 17.93 | 17.95 | -2.34% | 0.40 | 2.07% |
| 2026-03-18 | 18.26 | 18.42 | 18.01 | 18.38 | +0.66% | 0.36 | 1.86% |
| 2026-03-17 | 18.68 | 18.80 | 18.22 | 18.26 | -2.25% | 0.43 | 2.19% |
| 2026-03-16 | 18.59 | 18.95 | 18.53 | 18.68 | -0.21% | 0.47 | 2.38% |
| 2026-03-13 | 18.63 | 19.10 | 18.58 | 18.72 | +0.21% | 0.52 | 2.61% |
| 2026-03-12 | 18.69 | 18.84 | 18.53 | 18.68 | +0.27% | 0.37 | 1.89% |
| 2026-03-11 | 18.83 | 18.89 | 18.51 | 18.63 | -1.06% | 0.38 | 1.91% |
| 2026-03-10 | 18.44 | 18.88 | 18.37 | 18.83 | +2.28% | 0.39 | 1.97% |
| 2026-03-09 | 18.37 | 18.65 | 18.32 | 18.41 | -0.54% | 0.47 | 2.40% |
| 2026-03-06 | 18.15 | 18.63 | 18.09 | 18.51 | +1.93% | 0.54 | 2.75% |
| 2026-03-05 | 18.30 | 18.48 | 18.08 | 18.16 | -0.22% | 0.40 | 2.06% |
| 2026-03-04 | 18.10 | 18.44 | 18.06 | 18.20 | -0.93% | 0.43 | 2.21% |
| 2026-03-03 | 18.68 | 19.04 | 18.33 | 18.37 | -1.66% | 0.63 | 3.15% |
| 2026-03-02 | 19.03 | 19.15 | 18.56 | 18.68 | -2.81% | 0.62 | 3.10% |
| 2026-02-27 | 19.21 | 19.30 | 19.10 | 19.22 | +0.05% | 0.30 | 1.48% |
| 2026-02-26 | 19.18 | 19.36 | 19.03 | 19.21 | +0.16% | 0.44 | 2.17% |
| 2026-02-25 | 19.02 | 19.37 | 19.00 | 19.18 | +0.63% | 0.57 | 2.79% |