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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 34.63 | 35.40 | 34.39 | 34.76 | +0.38% | 0.28 | 2.46% |
| 2025-05-26 | 35.21 | 35.49 | 34.20 | 34.63 | -1.59% | 0.38 | 3.34% |
| 2025-05-23 | 35.58 | 36.30 | 34.94 | 35.19 | -3.19% | 0.62 | 5.34% |
| 2025-05-22 | 34.62 | 37.38 | 34.43 | 36.35 | +5.12% | 0.94 | 8.04% |
| 2025-05-21 | 34.66 | 35.21 | 34.39 | 34.58 | -0.83% | 0.31 | 2.73% |
| 2025-05-20 | 33.50 | 35.88 | 33.28 | 34.87 | +4.18% | 0.79 | 6.95% |
| 2025-05-19 | 33.47 | 33.57 | 33.20 | 33.47 | 0.00% | 0.09 | 0.82% |
| 2025-05-16 | 33.39 | 33.60 | 33.17 | 33.47 | +0.24% | 0.08 | 0.70% |
| 2025-05-15 | 33.03 | 33.74 | 33.03 | 33.39 | +0.57% | 0.15 | 1.39% |
| 2025-05-14 | 33.41 | 33.59 | 32.87 | 33.20 | -0.63% | 0.14 | 1.31% |
| 2025-05-13 | 33.87 | 33.96 | 33.34 | 33.41 | -0.24% | 0.13 | 1.20% |
| 2025-05-12 | 33.38 | 33.60 | 33.23 | 33.49 | +0.81% | 0.15 | 1.33% |
| 2025-05-09 | 33.55 | 33.55 | 33.01 | 33.22 | -0.98% | 0.07 | 0.67% |
| 2025-05-08 | 33.24 | 33.77 | 33.10 | 33.55 | +0.93% | 0.14 | 1.30% |
| 2025-05-07 | 33.22 | 33.33 | 32.96 | 33.24 | +1.28% | 0.09 | 0.87% |
| 2025-05-06 | 33.20 | 33.33 | 32.72 | 32.82 | +0.21% | 0.11 | 1.06% |