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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.91 | 20.30 | 19.42 | 19.58 | -2.53% | 3.00 | 14.25% |
| 2025-10-22 | 19.74 | 20.79 | 19.51 | 20.09 | +6.33% | 3.86 | 17.80% |
| 2025-10-21 | 18.51 | 18.89 | 18.43 | 18.89 | +2.38% | 0.57 | 2.85% |
| 2025-10-20 | 18.46 | 18.63 | 18.37 | 18.45 | +0.11% | 0.32 | 1.62% |
| 2025-10-17 | 18.50 | 18.87 | 18.40 | 18.43 | -0.38% | 0.47 | 2.38% |
| 2025-10-16 | 18.99 | 18.99 | 18.48 | 18.50 | -2.52% | 0.58 | 2.90% |
| 2025-10-15 | 18.73 | 19.05 | 18.61 | 18.98 | +1.65% | 0.62 | 3.07% |
| 2025-10-14 | 18.82 | 19.01 | 18.66 | 18.67 | -0.48% | 0.53 | 2.64% |
| 2025-10-13 | 18.18 | 18.80 | 18.15 | 18.76 | -0.11% | 0.61 | 3.08% |
| 2025-10-10 | 18.65 | 19.02 | 18.64 | 18.78 | -0.11% | 0.46 | 2.31% |
| 2025-10-09 | 18.65 | 18.92 | 18.46 | 18.80 | +0.59% | 0.52 | 2.63% |
| 2025-09-30 | 18.91 | 18.93 | 18.51 | 18.69 | -0.90% | 0.49 | 2.48% |
| 2025-09-29 | 18.88 | 18.97 | 18.51 | 18.86 | -0.73% | 0.58 | 2.90% |
| 2025-09-26 | 18.60 | 19.31 | 18.41 | 19.00 | +2.14% | 1.04 | 5.16% |
| 2025-09-25 | 18.86 | 18.91 | 18.48 | 18.60 | -1.43% | 0.64 | 3.19% |
| 2025-09-24 | 18.76 | 18.91 | 18.51 | 18.87 | +0.74% | 0.59 | 2.96% |
| 2025-09-23 | 18.46 | 18.81 | 18.22 | 18.73 | +1.51% | 0.86 | 4.37% |
| 2025-09-22 | 18.61 | 18.71 | 18.36 | 18.45 | -1.23% | 0.52 | 2.62% |
| 2025-09-19 | 18.57 | 18.87 | 18.32 | 18.68 | +0.97% | 0.65 | 3.28% |
| 2025-09-18 | 18.62 | 19.13 | 18.37 | 18.50 | -0.38% | 1.08 | 5.41% |