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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.82 | 18.82 | 18.51 | 18.57 | -1.11% | 0.58 | 2.92% |
| 2025-09-16 | 18.85 | 18.90 | 18.54 | 18.78 | -0.32% | 0.62 | 3.09% |
| 2025-09-15 | 18.83 | 18.93 | 18.66 | 18.84 | -0.11% | 0.58 | 2.89% |
| 2025-09-12 | 19.19 | 19.27 | 18.77 | 18.86 | -1.87% | 0.95 | 4.68% |
| 2025-09-11 | 19.23 | 19.32 | 18.76 | 19.22 | -0.52% | 1.40 | 6.86% |
| 2025-09-10 | 19.09 | 19.58 | 19.08 | 19.32 | +0.99% | 1.16 | 5.61% |
| 2025-09-09 | 19.43 | 19.65 | 19.08 | 19.13 | -1.74% | 1.15 | 5.58% |
| 2025-09-08 | 19.77 | 19.77 | 19.32 | 19.47 | -0.41% | 1.36 | 6.53% |
| 2025-09-05 | 19.24 | 19.84 | 18.87 | 19.55 | -0.76% | 2.36 | 11.38% |
| 2025-09-04 | 18.39 | 20.11 | 18.29 | 19.70 | +7.15% | 3.31 | 16.09% |
| 2025-09-03 | 18.92 | 19.21 | 18.34 | 18.38 | -2.43% | 1.32 | 6.61% |
| 2025-09-02 | 19.22 | 19.67 | 18.72 | 18.84 | -2.22% | 2.14 | 10.46% |
| 2025-09-01 | 20.06 | 20.33 | 19.12 | 19.27 | -1.28% | 4.01 | 19.18% |
| 2025-08-29 | 17.84 | 19.52 | 17.69 | 19.52 | +9.99% | 3.67 | 18.36% |
| 2025-08-28 | 18.12 | 18.88 | 17.44 | 17.75 | +2.95% | 2.18 | 11.30% |
| 2025-08-27 | 17.74 | 17.77 | 17.24 | 17.24 | -3.14% | 0.62 | 3.32% |
| 2025-08-26 | 17.44 | 17.85 | 17.34 | 17.80 | +1.48% | 0.61 | 3.26% |
| 2025-08-25 | 17.66 | 17.66 | 17.44 | 17.54 | +0.74% | 0.51 | 2.71% |
| 2025-08-22 | 17.63 | 17.63 | 17.28 | 17.41 | -0.74% | 0.53 | 2.84% |
| 2025-08-21 | 17.43 | 17.64 | 17.37 | 17.54 | +0.69% | 0.49 | 2.62% |