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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.33 | 43.50 | 42.24 | 42.55 | -1.12% | 0.15 | 1.09% |
| 2025-11-19 | 44.20 | 44.48 | 42.90 | 43.03 | -3.24% | 0.23 | 1.63% |
| 2025-11-18 | 44.58 | 44.87 | 44.00 | 44.47 | -0.25% | 0.20 | 1.38% |
| 2025-11-17 | 45.10 | 45.12 | 43.95 | 44.58 | -1.15% | 0.22 | 1.54% |
| 2025-11-14 | 44.75 | 45.75 | 44.34 | 45.10 | +0.80% | 0.36 | 2.44% |
| 2025-11-13 | 44.25 | 45.27 | 43.86 | 44.74 | +1.11% | 0.35 | 2.39% |
| 2025-11-12 | 44.00 | 44.50 | 43.30 | 44.25 | +0.57% | 0.21 | 1.50% |
| 2025-11-11 | 43.73 | 44.58 | 43.30 | 44.00 | +1.10% | 0.21 | 1.43% |
| 2025-11-10 | 43.44 | 43.77 | 43.26 | 43.52 | +0.18% | 0.10 | 0.69% |
| 2025-11-07 | 43.58 | 43.87 | 43.25 | 43.44 | -0.09% | 0.12 | 0.83% |
| 2025-11-06 | 43.76 | 43.98 | 43.32 | 43.48 | -0.16% | 0.15 | 1.05% |
| 2025-11-05 | 43.70 | 44.09 | 43.20 | 43.55 | -1.22% | 0.19 | 1.36% |
| 2025-11-04 | 44.88 | 44.88 | 43.80 | 44.09 | -1.32% | 0.21 | 1.49% |
| 2025-11-03 | 45.06 | 45.27 | 43.59 | 44.68 | -0.36% | 0.39 | 2.70% |
| 2025-10-31 | 43.44 | 45.55 | 43.12 | 44.84 | +3.13% | 0.61 | 4.19% |
| 2025-10-30 | 43.40 | 44.89 | 42.38 | 43.48 | -0.93% | 0.44 | 3.08% |
| 2025-10-29 | 42.71 | 44.00 | 41.69 | 43.89 | +3.27% | 0.39 | 2.79% |
| 2025-10-28 | 42.25 | 42.89 | 42.02 | 42.50 | +0.59% | 0.14 | 1.01% |
| 2025-10-27 | 42.27 | 42.57 | 41.99 | 42.25 | +0.76% | 0.18 | 1.27% |
| 2025-10-24 | 41.19 | 42.02 | 41.10 | 41.93 | +2.29% | 0.15 | 1.13% |