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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 37.16 | 37.16 | 36.18 | 36.52 | -0.52% | 0.20 | 1.67% |
| 2025-06-24 | 36.80 | 37.20 | 36.33 | 36.71 | +0.77% | 0.22 | 1.84% |
| 2025-06-23 | 35.13 | 36.62 | 34.76 | 36.43 | +3.88% | 0.28 | 2.44% |
| 2025-06-20 | 35.00 | 35.47 | 34.85 | 35.07 | +0.17% | 0.12 | 1.08% |
| 2025-06-19 | 35.85 | 36.00 | 34.75 | 35.01 | -2.34% | 0.23 | 2.01% |
| 2025-06-18 | 36.61 | 36.90 | 35.68 | 35.85 | -2.45% | 0.29 | 2.42% |
| 2025-06-17 | 37.10 | 37.75 | 36.51 | 36.75 | -1.32% | 0.28 | 2.29% |
| 2025-06-16 | 36.80 | 37.78 | 36.61 | 37.24 | +0.70% | 0.25 | 2.05% |
| 2025-06-13 | 38.50 | 39.25 | 36.80 | 36.98 | -4.00% | 0.60 | 4.86% |
| 2025-06-12 | 38.32 | 38.79 | 37.91 | 38.52 | -0.62% | 0.48 | 3.87% |
| 2025-06-11 | 38.48 | 39.46 | 37.86 | 38.76 | -0.77% | 0.69 | 5.49% |
| 2025-06-10 | 37.45 | 39.68 | 36.52 | 39.06 | +5.00% | 1.13 | 9.13% |
| 2025-06-09 | 36.09 | 37.74 | 35.91 | 37.20 | +3.08% | 0.57 | 4.71% |
| 2025-06-06 | 36.43 | 36.43 | 35.70 | 36.09 | -0.88% | 0.23 | 1.93% |
| 2025-06-05 | 37.25 | 37.29 | 35.93 | 36.41 | -2.25% | 0.38 | 3.15% |
| 2025-06-04 | 36.66 | 37.40 | 36.40 | 37.25 | +1.78% | 0.52 | 4.32% |
| 2025-06-03 | 36.09 | 36.98 | 35.90 | 36.60 | +1.16% | 0.41 | 3.46% |
| 2025-05-30 | 37.17 | 37.17 | 36.00 | 36.18 | -2.61% | 0.43 | 3.65% |
| 2025-05-29 | 34.28 | 37.88 | 34.10 | 37.15 | +7.87% | 0.92 | 7.74% |
| 2025-05-28 | 34.88 | 35.17 | 33.98 | 34.44 | -0.92% | 0.22 | 1.96% |