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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 44.44 | 45.60 | 43.00 | 44.95 | +0.45% | 0.80 | 5.53% |
| 2025-07-22 | 44.90 | 45.54 | 44.50 | 44.75 | -0.84% | 0.91 | 6.21% |
| 2025-07-21 | 44.80 | 46.19 | 43.90 | 45.13 | -0.51% | 0.84 | 5.68% |
| 2025-07-18 | 45.99 | 46.10 | 43.80 | 45.36 | -1.39% | 1.15 | 7.81% |
| 2025-07-17 | 44.37 | 46.74 | 43.70 | 46.00 | +1.21% | 1.79 | 12.04% |
| 2025-07-16 | 49.06 | 49.25 | 42.87 | 45.45 | -6.48% | 2.64 | 17.94% |
| 2025-07-15 | 44.53 | 50.87 | 43.66 | 48.60 | +14.65% | 3.63 | 22.78% |
| 2025-07-14 | 39.39 | 42.48 | 39.00 | 42.39 | +8.14% | 0.99 | 7.35% |
| 2025-07-11 | 39.86 | 40.07 | 39.00 | 39.20 | -0.91% | 0.36 | 2.78% |
| 2025-07-10 | 39.19 | 40.17 | 39.19 | 39.56 | -0.10% | 0.36 | 2.75% |
| 2025-07-09 | 39.78 | 40.63 | 39.20 | 39.60 | -1.59% | 0.39 | 3.03% |
| 2025-07-08 | 39.80 | 41.15 | 39.80 | 40.24 | +1.03% | 0.41 | 3.10% |
| 2025-07-07 | 40.51 | 40.97 | 39.70 | 39.83 | -1.97% | 0.48 | 3.69% |
| 2025-07-04 | 42.50 | 42.50 | 40.50 | 40.63 | -2.54% | 0.78 | 5.85% |
| 2025-07-03 | 38.60 | 43.52 | 38.60 | 41.69 | +6.43% | 1.25 | 9.18% |
| 2025-07-02 | 40.29 | 40.60 | 38.80 | 39.17 | -2.83% | 0.48 | 3.75% |
| 2025-07-01 | 38.88 | 42.00 | 38.09 | 40.31 | +5.25% | 1.13 | 8.58% |
| 2025-06-30 | 36.64 | 38.60 | 36.60 | 38.30 | +4.53% | 0.50 | 4.06% |
| 2025-06-27 | 36.41 | 36.85 | 36.31 | 36.64 | +1.13% | 0.20 | 1.66% |
| 2025-06-26 | 36.51 | 36.56 | 36.13 | 36.23 | -0.79% | 0.15 | 1.29% |