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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.63 | 40.05 | 39.40 | 39.61 | -0.05% | 0.11 | 0.82% |
| 2025-12-17 | 38.90 | 39.82 | 38.90 | 39.63 | +1.28% | 0.08 | 0.65% |
| 2025-12-16 | 38.93 | 39.55 | 38.45 | 39.13 | +0.28% | 0.10 | 0.81% |
| 2025-12-15 | 39.54 | 40.56 | 39.02 | 39.02 | -0.84% | 0.10 | 0.78% |
| 2025-12-12 | 39.58 | 39.83 | 39.24 | 39.35 | +0.08% | 0.06 | 0.44% |
| 2025-12-11 | 40.10 | 40.11 | 39.31 | 39.32 | -1.95% | 0.11 | 0.83% |
| 2025-12-10 | 39.83 | 40.34 | 39.62 | 40.10 | +0.20% | 0.09 | 0.69% |
| 2025-12-09 | 40.42 | 40.71 | 39.89 | 40.02 | -1.06% | 0.08 | 0.60% |
| 2025-12-08 | 40.49 | 40.74 | 40.35 | 40.45 | +0.25% | 0.08 | 0.64% |
| 2025-12-05 | 39.99 | 40.48 | 39.12 | 40.35 | +1.13% | 0.12 | 0.96% |
| 2025-12-04 | 40.54 | 40.54 | 39.75 | 39.90 | -1.58% | 0.15 | 1.15% |
| 2025-12-03 | 40.80 | 41.15 | 40.13 | 40.54 | -0.20% | 0.13 | 1.01% |
| 2025-12-02 | 42.25 | 42.25 | 40.30 | 40.62 | -3.52% | 0.28 | 2.08% |
| 2025-12-01 | 41.99 | 42.96 | 41.97 | 42.10 | -0.35% | 0.20 | 1.41% |
| 2025-11-28 | 41.48 | 42.38 | 41.08 | 42.25 | +1.81% | 0.19 | 1.36% |
| 2025-11-27 | 41.52 | 41.81 | 41.08 | 41.50 | +0.44% | 0.16 | 1.22% |
| 2025-11-26 | 42.01 | 42.57 | 41.15 | 41.32 | -0.89% | 0.19 | 1.39% |
| 2025-11-25 | 41.08 | 41.95 | 40.94 | 41.69 | +1.68% | 0.12 | 0.89% |
| 2025-11-24 | 39.95 | 41.11 | 39.95 | 41.00 | +2.63% | 0.16 | 1.22% |
| 2025-11-21 | 42.63 | 42.99 | 39.88 | 39.95 | -6.11% | 0.38 | 2.84% |