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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.49 | 47.49 | 45.60 | 45.87 | -2.82% | 0.66 | 4.39% |
| 2026-01-16 | 47.74 | 48.76 | 47.03 | 47.20 | -1.79% | 0.84 | 5.40% |
| 2026-01-15 | 48.23 | 50.00 | 47.13 | 48.06 | -1.11% | 1.41 | 8.98% |
| 2026-01-14 | 46.65 | 51.76 | 45.01 | 48.60 | -2.02% | 3.05 | 19.25% |
| 2026-01-13 | 42.93 | 51.56 | 42.51 | 49.60 | +15.43% | 2.91 | 17.78% |
| 2026-01-12 | 43.01 | 43.49 | 42.00 | 42.97 | +0.12% | 0.32 | 2.27% |
| 2026-01-09 | 41.95 | 43.27 | 41.68 | 42.92 | +2.31% | 0.36 | 2.63% |
| 2026-01-08 | 42.01 | 42.76 | 41.62 | 41.95 | +0.33% | 0.25 | 1.78% |
| 2026-01-07 | 41.61 | 42.64 | 41.36 | 41.81 | +0.36% | 0.22 | 1.60% |
| 2026-01-06 | 41.30 | 41.98 | 40.90 | 41.66 | +1.36% | 0.21 | 1.59% |
| 2026-01-05 | 40.06 | 41.45 | 40.05 | 41.10 | +2.62% | 0.33 | 2.44% |
| 2025-12-31 | 40.74 | 40.74 | 39.55 | 40.05 | +0.45% | 0.09 | 0.70% |
| 2025-12-30 | 40.38 | 40.60 | 39.65 | 39.87 | -1.89% | 0.16 | 1.19% |
| 2025-12-29 | 40.35 | 41.20 | 40.35 | 40.64 | -0.25% | 0.11 | 0.85% |
| 2025-12-26 | 41.16 | 41.36 | 40.56 | 40.74 | -1.02% | 0.11 | 0.81% |
| 2025-12-25 | 41.84 | 41.84 | 40.80 | 41.16 | -1.34% | 0.10 | 0.74% |
| 2025-12-24 | 41.58 | 42.00 | 41.34 | 41.72 | +0.19% | 0.08 | 0.59% |
| 2025-12-23 | 40.83 | 42.48 | 40.50 | 41.64 | +1.98% | 0.31 | 2.29% |
| 2025-12-22 | 41.09 | 41.66 | 40.70 | 40.83 | -0.63% | 0.13 | 0.97% |
| 2025-12-19 | 39.51 | 41.88 | 39.51 | 41.09 | +3.74% | 0.23 | 1.77% |