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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 49.54 | 50.55 | 48.60 | 50.18 | +1.29% | 0.41 | 1.17% |
| 2026-04-21 | 50.45 | 50.45 | 48.20 | 49.54 | -1.51% | 0.61 | 1.77% |
| 2026-04-20 | 50.07 | 50.79 | 49.00 | 50.30 | +0.46% | 0.53 | 1.52% |
| 2026-04-17 | 50.13 | 51.37 | 49.50 | 50.07 | -0.79% | 0.59 | 1.66% |
| 2026-04-16 | 49.27 | 50.80 | 48.33 | 50.47 | +1.43% | 0.72 | 2.08% |
| 2026-04-15 | 47.76 | 51.64 | 46.84 | 49.76 | +3.45% | 1.04 | 3.03% |
| 2026-04-14 | 45.99 | 48.49 | 45.06 | 48.10 | +6.35% | 1.22 | 3.70% |
| 2026-04-13 | 43.47 | 45.80 | 42.88 | 45.23 | +3.55% | 0.78 | 2.50% |
| 2026-04-10 | 42.30 | 43.78 | 42.18 | 43.68 | +3.61% | 0.51 | 1.67% |
| 2026-04-09 | 42.99 | 43.30 | 41.88 | 42.16 | -1.98% | 0.24 | 0.81% |
| 2026-04-08 | 42.43 | 43.19 | 42.43 | 43.01 | +2.38% | 0.25 | 0.81% |
| 2026-04-07 | 41.90 | 42.86 | 41.19 | 42.01 | -0.52% | 0.24 | 0.80% |
| 2026-04-03 | 42.67 | 42.85 | 41.66 | 42.23 | -1.03% | 0.31 | 1.03% |
| 2026-04-02 | 42.73 | 43.06 | 42.40 | 42.67 | -0.14% | 0.31 | 1.04% |
| 2026-04-01 | 40.81 | 42.98 | 40.60 | 42.73 | +5.56% | 0.43 | 1.44% |
| 2026-03-31 | 39.89 | 41.50 | 39.89 | 40.48 | +0.82% | 0.27 | 0.94% |
| 2026-03-30 | 40.30 | 40.50 | 39.10 | 40.15 | +0.25% | 0.31 | 1.11% |
| 2026-03-27 | 37.70 | 40.17 | 37.51 | 40.05 | +4.87% | 0.31 | 2.40% |
| 2026-03-26 | 38.84 | 39.28 | 37.85 | 38.19 | -1.67% | 0.18 | 1.46% |
| 2026-03-25 | 38.83 | 39.79 | 38.63 | 38.84 | +1.04% | 0.24 | 1.88% |