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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 46.79 | 46.79 | 45.13 | 45.85 | -2.03% | 0.49 | 3.27% |
| 2025-08-19 | 46.63 | 47.62 | 46.50 | 46.80 | +0.02% | 0.51 | 3.33% |
| 2025-08-18 | 46.01 | 47.66 | 45.58 | 46.79 | +1.83% | 0.53 | 3.46% |
| 2025-08-15 | 45.01 | 46.22 | 44.92 | 45.95 | +1.52% | 0.45 | 2.99% |
| 2025-08-14 | 46.99 | 47.36 | 45.20 | 45.26 | -3.68% | 0.50 | 3.34% |
| 2025-08-13 | 46.05 | 47.17 | 45.45 | 46.99 | +2.53% | 0.59 | 3.92% |
| 2025-08-12 | 46.96 | 47.00 | 45.25 | 45.83 | -2.39% | 0.45 | 3.02% |
| 2025-08-11 | 46.30 | 47.18 | 46.26 | 46.95 | +0.71% | 0.45 | 2.95% |
| 2025-08-08 | 46.03 | 46.77 | 44.90 | 46.62 | +0.93% | 0.50 | 3.36% |
| 2025-08-07 | 46.76 | 47.10 | 45.41 | 46.19 | -1.43% | 0.44 | 2.92% |
| 2025-08-06 | 48.90 | 48.90 | 46.86 | 46.86 | -3.96% | 0.76 | 4.91% |
| 2025-08-05 | 48.42 | 48.87 | 47.22 | 48.79 | +0.76% | 0.86 | 5.46% |
| 2025-08-04 | 46.00 | 49.30 | 44.71 | 48.42 | +4.74% | 1.09 | 7.04% |
| 2025-08-01 | 45.25 | 47.12 | 45.07 | 46.23 | +2.17% | 0.76 | 5.04% |
| 2025-07-31 | 45.58 | 46.60 | 44.78 | 45.25 | -1.18% | 0.80 | 5.35% |
| 2025-07-30 | 47.36 | 47.36 | 45.60 | 45.79 | -3.92% | 0.85 | 5.60% |
| 2025-07-29 | 46.93 | 48.47 | 46.06 | 47.66 | +1.34% | 0.96 | 6.23% |
| 2025-07-28 | 46.41 | 47.30 | 46.01 | 47.03 | +1.12% | 0.93 | 6.06% |
| 2025-07-25 | 45.11 | 46.98 | 44.77 | 46.51 | +2.00% | 1.14 | 7.62% |
| 2025-07-24 | 45.00 | 47.00 | 44.86 | 45.60 | +1.45% | 1.08 | 7.24% |