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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.71 | 19.08 | 18.71 | 19.06 | +1.87% | 0.57 | 2.83% |
| 2026-02-13 | 18.78 | 18.88 | 18.66 | 18.71 | +0.05% | 0.62 | 3.12% |
| 2026-02-12 | 19.60 | 19.71 | 18.56 | 18.70 | -5.22% | 1.55 | 7.71% |
| 2026-02-11 | 19.68 | 19.80 | 19.54 | 19.73 | -0.30% | 0.44 | 2.08% |
| 2026-02-10 | 19.81 | 19.87 | 19.66 | 19.79 | -0.25% | 0.39 | 1.85% |
| 2026-02-09 | 19.98 | 20.06 | 19.73 | 19.84 | -0.25% | 0.60 | 2.83% |
| 2026-02-06 | 19.78 | 20.11 | 19.64 | 19.89 | -0.20% | 0.84 | 3.94% |
| 2026-02-05 | 19.41 | 20.23 | 19.30 | 19.93 | +2.83% | 1.19 | 5.60% |
| 2026-02-04 | 19.15 | 19.53 | 19.11 | 19.38 | +1.46% | 0.48 | 2.31% |
| 2026-02-03 | 19.33 | 19.47 | 18.93 | 19.10 | -1.03% | 0.70 | 3.42% |
| 2026-02-02 | 19.78 | 19.83 | 19.26 | 19.30 | -2.76% | 0.72 | 3.45% |
| 2026-01-30 | 19.38 | 19.92 | 19.26 | 19.85 | +2.26% | 1.02 | 4.86% |
| 2026-01-29 | 19.41 | 19.59 | 19.23 | 19.41 | -0.10% | 0.41 | 1.98% |
| 2026-01-28 | 19.56 | 19.62 | 19.39 | 19.43 | -0.91% | 0.37 | 1.78% |
| 2026-01-27 | 19.91 | 19.91 | 19.21 | 19.61 | -0.56% | 0.64 | 3.06% |
| 2026-01-26 | 19.93 | 20.02 | 19.49 | 19.72 | -0.75% | 0.90 | 4.28% |
| 2026-01-23 | 19.81 | 20.03 | 19.79 | 19.87 | +0.05% | 0.46 | 2.19% |
| 2026-01-22 | 19.93 | 20.03 | 19.73 | 19.86 | -0.05% | 0.43 | 2.04% |
| 2026-01-21 | 19.83 | 19.92 | 19.70 | 19.87 | +0.05% | 0.50 | 2.35% |
| 2026-01-20 | 19.63 | 19.91 | 19.46 | 19.86 | +1.17% | 0.73 | 3.49% |