近岸蛋白 sh.688137
44.97
-3.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 46.57 | 47.77 | 44.38 | 44.97 | -3.39% | 0.31 | 0.97% |
| 2026-05-22 | 46.44 | 47.38 | 46.01 | 46.55 | +0.41% | 0.22 | 0.66% |
| 2026-05-21 | 47.08 | 49.20 | 46.07 | 46.36 | -0.98% | 0.51 | 1.51% |
| 2026-05-20 | 46.90 | 47.22 | 45.56 | 46.82 | -0.09% | 0.31 | 0.95% |
| 2026-05-19 | 47.53 | 48.89 | 46.39 | 46.86 | -2.46% | 0.36 | 1.08% |
| 2026-05-18 | 48.04 | 48.52 | 47.48 | 48.04 | -0.50% | 0.33 | 0.98% |
| 2026-05-15 | 50.80 | 50.87 | 47.33 | 48.28 | -5.11% | 0.77 | 2.26% |
| 2026-05-14 | 51.28 | 52.00 | 49.77 | 50.88 | -0.78% | 0.54 | 1.50% |
| 2026-05-13 | 52.00 | 52.50 | 50.70 | 51.28 | -0.66% | 0.39 | 1.08% |
| 2026-05-12 | 53.89 | 54.00 | 51.26 | 51.62 | -4.19% | 0.70 | 1.89% |
| 2026-05-11 | 49.35 | 53.97 | 49.35 | 53.88 | +9.11% | 1.21 | 3.32% |
| 2026-05-08 | 50.76 | 50.87 | 49.38 | 49.38 | -1.98% | 0.37 | 1.07% |
| 2026-05-07 | 47.85 | 51.88 | 47.85 | 50.38 | +5.66% | 0.76 | 2.16% |
| 2026-05-06 | 49.00 | 49.00 | 47.00 | 47.68 | -1.65% | 0.30 | 0.90% |
| 2026-04-30 | 47.85 | 49.47 | 47.80 | 48.48 | +0.41% | 0.28 | 0.83% |
| 2026-04-29 | 48.42 | 49.50 | 48.00 | 48.28 | -1.67% | 0.30 | 0.89% |
| 2026-04-28 | 49.26 | 49.81 | 47.67 | 49.10 | +0.68% | 0.48 | 1.39% |
| 2026-04-27 | 48.01 | 50.00 | 48.01 | 48.77 | +1.58% | 0.26 | 0.76% |
| 2026-04-24 | 48.06 | 48.82 | 47.20 | 48.01 | -0.33% | 0.34 | 1.00% |
| 2026-04-23 | 49.97 | 50.62 | 47.90 | 48.17 | -4.01% | 0.37 | 1.07% |