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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.39 | 44.39 | 43.57 | 43.99 | +0.53% | 0.23 | 1.63% |
| 2026-02-13 | 43.01 | 44.17 | 43.01 | 43.76 | +1.16% | 0.27 | 1.91% |
| 2026-02-12 | 43.72 | 43.94 | 43.02 | 43.26 | -0.57% | 0.19 | 1.34% |
| 2026-02-11 | 44.40 | 44.42 | 43.51 | 43.51 | -1.29% | 0.24 | 1.68% |
| 2026-02-10 | 44.66 | 44.66 | 43.92 | 44.08 | -1.08% | 0.24 | 1.66% |
| 2026-02-09 | 43.80 | 45.09 | 43.80 | 44.56 | +1.32% | 0.43 | 2.92% |
| 2026-02-06 | 43.70 | 44.68 | 42.55 | 43.98 | +1.62% | 0.41 | 2.90% |
| 2026-02-05 | 43.26 | 43.81 | 43.00 | 43.28 | -0.73% | 0.28 | 1.97% |
| 2026-02-04 | 44.29 | 44.29 | 42.69 | 43.60 | -1.36% | 0.35 | 2.48% |
| 2026-02-03 | 42.40 | 44.20 | 42.40 | 44.20 | +4.84% | 0.46 | 3.27% |
| 2026-02-02 | 43.50 | 44.35 | 42.12 | 42.16 | -4.94% | 0.55 | 3.93% |
| 2026-01-30 | 45.80 | 45.98 | 43.71 | 44.35 | -2.25% | 0.53 | 3.67% |
| 2026-01-29 | 46.43 | 46.87 | 45.01 | 45.37 | -2.60% | 0.84 | 5.60% |
| 2026-01-28 | 48.28 | 50.49 | 46.38 | 46.58 | -5.90% | 1.36 | 8.82% |
| 2026-01-27 | 50.60 | 51.78 | 47.33 | 49.50 | -6.95% | 1.92 | 11.96% |
| 2026-01-26 | 50.00 | 54.56 | 49.00 | 53.20 | +6.40% | 2.33 | 13.60% |
| 2026-01-23 | 48.95 | 50.86 | 48.95 | 50.00 | +1.63% | 0.77 | 4.75% |
| 2026-01-22 | 49.60 | 51.97 | 48.31 | 49.20 | +0.90% | 0.99 | 6.03% |
| 2026-01-21 | 45.84 | 50.67 | 45.84 | 48.76 | +6.37% | 1.19 | 7.49% |
| 2026-01-20 | 45.81 | 47.38 | 45.26 | 45.84 | -0.07% | 0.68 | 4.46% |