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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.25 | 20.30 | 19.63 | 19.87 | -1.92% | 0.53 | 2.48% |
| 2025-11-19 | 20.44 | 20.81 | 19.93 | 20.26 | -1.79% | 0.66 | 3.07% |
| 2025-11-18 | 20.91 | 21.11 | 20.44 | 20.63 | -1.80% | 0.53 | 2.41% |
| 2025-11-17 | 21.13 | 21.32 | 20.81 | 21.01 | -0.71% | 0.62 | 2.80% |
| 2025-11-14 | 21.54 | 22.14 | 21.14 | 21.15 | -2.61% | 0.73 | 3.21% |
| 2025-11-13 | 21.56 | 21.89 | 21.16 | 21.72 | +0.65% | 1.15 | 5.01% |
| 2025-11-12 | 21.17 | 21.70 | 21.14 | 21.58 | -1.77% | 1.42 | 6.24% |
| 2025-11-11 | 20.50 | 22.29 | 20.30 | 21.97 | +7.19% | 2.38 | 10.36% |
| 2025-11-10 | 20.12 | 20.68 | 19.97 | 20.50 | +1.88% | 0.81 | 3.73% |
| 2025-11-07 | 20.28 | 20.38 | 20.06 | 20.12 | -0.79% | 0.44 | 2.06% |
| 2025-11-06 | 20.17 | 20.29 | 19.95 | 20.28 | +0.54% | 0.54 | 2.51% |
| 2025-11-05 | 20.03 | 20.43 | 19.95 | 20.17 | 0.00% | 0.65 | 3.01% |
| 2025-11-04 | 20.58 | 20.73 | 20.05 | 20.17 | -1.99% | 0.93 | 4.31% |
| 2025-11-03 | 20.42 | 20.65 | 19.96 | 20.58 | +1.77% | 1.22 | 5.63% |
| 2025-10-31 | 20.42 | 20.49 | 19.89 | 20.22 | +1.60% | 1.89 | 8.81% |
| 2025-10-30 | 19.63 | 20.18 | 19.51 | 19.90 | +0.96% | 1.12 | 5.25% |
| 2025-10-29 | 19.54 | 19.87 | 19.36 | 19.71 | +0.10% | 0.72 | 3.46% |
| 2025-10-28 | 19.75 | 20.04 | 19.59 | 19.69 | -0.80% | 1.04 | 4.91% |
| 2025-10-27 | 19.24 | 20.45 | 19.13 | 19.85 | +3.27% | 1.87 | 8.88% |
| 2025-10-24 | 19.46 | 19.64 | 19.22 | 19.22 | -1.83% | 1.59 | 7.68% |