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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.33 | 18.60 | 18.16 | 18.37 | -0.27% | 0.29 | 1.47% |
| 2025-12-17 | 18.23 | 18.45 | 18.12 | 18.42 | +0.54% | 0.34 | 1.76% |
| 2025-12-16 | 18.49 | 18.72 | 18.31 | 18.32 | -1.55% | 0.30 | 1.55% |
| 2025-12-15 | 18.31 | 18.69 | 18.21 | 18.61 | +1.14% | 0.32 | 1.62% |
| 2025-12-12 | 18.66 | 18.85 | 18.40 | 18.40 | -1.39% | 0.38 | 1.93% |
| 2025-12-11 | 19.05 | 19.14 | 18.59 | 18.66 | -1.68% | 0.44 | 2.21% |
| 2025-12-10 | 19.06 | 19.23 | 18.96 | 18.98 | -0.99% | 0.42 | 2.09% |
| 2025-12-09 | 19.43 | 19.43 | 19.09 | 19.17 | -0.41% | 0.44 | 2.12% |
| 2025-12-08 | 19.34 | 19.43 | 18.95 | 19.25 | -0.51% | 0.45 | 2.20% |
| 2025-12-05 | 19.22 | 19.38 | 19.00 | 19.35 | +0.83% | 0.38 | 1.87% |
| 2025-12-04 | 19.68 | 19.84 | 19.18 | 19.19 | -2.38% | 0.43 | 2.09% |
| 2025-12-03 | 19.56 | 19.77 | 19.46 | 19.66 | +0.56% | 0.33 | 1.58% |
| 2025-12-02 | 19.66 | 19.71 | 19.43 | 19.55 | -0.51% | 0.30 | 1.44% |
| 2025-12-01 | 19.61 | 19.90 | 19.48 | 19.65 | +0.20% | 0.36 | 1.72% |
| 2025-11-28 | 19.39 | 19.65 | 19.21 | 19.61 | +1.76% | 0.35 | 1.70% |
| 2025-11-27 | 19.21 | 19.47 | 19.11 | 19.27 | -0.10% | 0.36 | 1.74% |
| 2025-11-26 | 19.28 | 19.68 | 19.13 | 19.29 | -0.15% | 0.34 | 1.63% |
| 2025-11-25 | 19.53 | 19.60 | 19.21 | 19.32 | +0.21% | 0.30 | 1.45% |
| 2025-11-24 | 19.28 | 19.67 | 19.16 | 19.28 | +0.78% | 0.42 | 2.02% |
| 2025-11-21 | 19.76 | 20.04 | 19.02 | 19.13 | -3.71% | 0.64 | 3.11% |