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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 37.54 | 38.49 | 37.27 | 38.44 | +3.19% | 0.21 | 1.70% |
| 2026-03-23 | 39.20 | 39.60 | 36.50 | 37.25 | -5.82% | 0.31 | 2.48% |
| 2026-03-20 | 40.50 | 41.50 | 39.52 | 39.55 | -2.63% | 0.20 | 1.56% |
| 2026-03-19 | 41.80 | 42.28 | 40.50 | 40.62 | -4.22% | 0.28 | 2.05% |
| 2026-03-18 | 40.88 | 42.65 | 40.88 | 42.41 | +3.36% | 0.29 | 2.10% |
| 2026-03-17 | 41.70 | 42.35 | 41.03 | 41.03 | -1.72% | 0.18 | 1.35% |
| 2026-03-16 | 41.18 | 42.75 | 41.18 | 41.75 | +0.68% | 0.15 | 1.12% |
| 2026-03-13 | 42.18 | 42.38 | 41.37 | 41.47 | -1.38% | 0.23 | 1.65% |
| 2026-03-12 | 42.39 | 42.70 | 41.90 | 42.05 | -1.18% | 0.14 | 1.03% |
| 2026-03-11 | 43.55 | 43.55 | 42.41 | 42.55 | -1.28% | 0.18 | 1.32% |
| 2026-03-10 | 41.30 | 43.40 | 41.30 | 43.10 | +4.99% | 0.29 | 2.10% |
| 2026-03-09 | 41.15 | 41.75 | 40.22 | 41.05 | -2.70% | 0.33 | 2.49% |
| 2026-03-06 | 40.60 | 42.38 | 40.46 | 42.19 | +3.87% | 0.25 | 1.84% |
| 2026-03-05 | 41.50 | 41.88 | 40.56 | 40.62 | +0.30% | 0.20 | 1.49% |
| 2026-03-04 | 41.20 | 41.65 | 40.35 | 40.50 | -2.08% | 0.21 | 1.56% |
| 2026-03-03 | 42.77 | 43.30 | 41.30 | 41.36 | -2.96% | 0.31 | 2.27% |
| 2026-03-02 | 43.60 | 44.11 | 42.38 | 42.62 | -3.77% | 0.36 | 2.60% |
| 2026-02-27 | 43.90 | 44.41 | 43.57 | 44.29 | +1.42% | 0.23 | 1.63% |
| 2026-02-26 | 44.00 | 44.21 | 43.53 | 43.67 | -0.09% | 0.21 | 1.45% |
| 2026-02-25 | 43.98 | 44.33 | 43.59 | 43.71 | -0.64% | 0.22 | 1.57% |