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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 41.46 | 41.56 | 40.60 | 40.99 | -1.13% | 0.14 | 1.06% |
| 2025-10-22 | 41.57 | 41.95 | 41.45 | 41.46 | -0.26% | 0.14 | 1.06% |
| 2025-10-21 | 40.97 | 41.68 | 40.48 | 41.57 | +1.94% | 0.15 | 1.14% |
| 2025-10-20 | 40.99 | 41.18 | 40.55 | 40.78 | +0.94% | 0.07 | 0.53% |
| 2025-10-17 | 41.14 | 41.24 | 40.40 | 40.40 | -1.34% | 0.10 | 0.76% |
| 2025-10-16 | 41.61 | 41.61 | 40.70 | 40.95 | -1.40% | 0.11 | 0.81% |
| 2025-10-15 | 41.17 | 41.69 | 40.69 | 41.53 | +1.37% | 0.15 | 1.08% |
| 2025-10-14 | 42.10 | 42.34 | 40.81 | 40.97 | -2.22% | 0.15 | 1.12% |
| 2025-10-13 | 41.68 | 42.58 | 41.25 | 41.90 | -1.46% | 0.13 | 0.96% |
| 2025-10-10 | 44.15 | 44.15 | 42.50 | 42.52 | -3.19% | 0.26 | 1.88% |
| 2025-10-09 | 43.16 | 44.48 | 42.92 | 43.92 | +1.46% | 0.46 | 3.19% |
| 2025-09-30 | 42.68 | 43.36 | 42.30 | 43.29 | +1.55% | 0.22 | 1.55% |
| 2025-09-29 | 42.79 | 42.98 | 41.71 | 42.63 | -0.37% | 0.24 | 1.75% |
| 2025-09-26 | 41.10 | 43.80 | 40.80 | 42.79 | +3.36% | 0.40 | 2.90% |
| 2025-09-25 | 41.50 | 42.18 | 41.14 | 41.40 | +0.17% | 0.20 | 1.44% |
| 2025-09-24 | 40.87 | 41.50 | 40.28 | 41.33 | +2.66% | 0.21 | 1.54% |
| 2025-09-23 | 41.26 | 41.47 | 39.43 | 40.26 | -1.95% | 0.27 | 2.05% |
| 2025-09-22 | 41.15 | 41.87 | 40.98 | 41.06 | -0.46% | 0.14 | 1.04% |
| 2025-09-19 | 41.98 | 42.29 | 41.09 | 41.25 | -1.97% | 0.23 | 1.67% |
| 2025-09-18 | 43.09 | 43.85 | 41.76 | 42.08 | -2.52% | 0.35 | 2.48% |