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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 43.69 | 43.75 | 43.02 | 43.17 | -1.17% | 0.19 | 1.35% |
| 2025-09-16 | 42.31 | 43.68 | 42.20 | 43.68 | +2.70% | 0.24 | 1.69% |
| 2025-09-15 | 42.34 | 42.76 | 42.15 | 42.53 | +0.45% | 0.17 | 1.23% |
| 2025-09-12 | 42.80 | 43.40 | 42.09 | 42.34 | -1.31% | 0.26 | 1.83% |
| 2025-09-11 | 42.24 | 42.95 | 41.30 | 42.90 | +1.04% | 0.23 | 1.68% |
| 2025-09-10 | 43.16 | 43.59 | 42.23 | 42.46 | -0.98% | 0.23 | 1.66% |
| 2025-09-09 | 44.35 | 44.35 | 42.75 | 42.88 | -2.55% | 0.32 | 2.26% |
| 2025-09-08 | 43.25 | 44.10 | 43.08 | 44.00 | +1.90% | 0.22 | 1.52% |
| 2025-09-05 | 42.32 | 43.50 | 42.12 | 43.18 | +1.79% | 0.24 | 1.73% |
| 2025-09-04 | 43.09 | 43.92 | 41.81 | 42.42 | -1.55% | 0.22 | 1.59% |
| 2025-09-03 | 43.45 | 44.11 | 42.80 | 43.09 | -0.32% | 0.25 | 1.75% |
| 2025-09-02 | 44.28 | 44.33 | 42.50 | 43.23 | -1.71% | 0.41 | 2.87% |
| 2025-09-01 | 42.61 | 44.55 | 42.61 | 43.98 | +2.83% | 0.34 | 2.37% |
| 2025-08-29 | 42.49 | 43.24 | 42.02 | 42.77 | +0.66% | 0.32 | 2.31% |
| 2025-08-28 | 43.37 | 43.78 | 41.00 | 42.49 | -2.37% | 0.72 | 5.21% |
| 2025-08-27 | 45.29 | 45.89 | 43.38 | 43.52 | -3.57% | 0.65 | 4.46% |
| 2025-08-26 | 45.39 | 46.39 | 45.07 | 45.13 | -1.14% | 0.45 | 2.98% |
| 2025-08-25 | 45.57 | 46.30 | 45.45 | 45.65 | +0.33% | 0.46 | 3.10% |
| 2025-08-22 | 45.44 | 45.97 | 45.20 | 45.50 | -0.63% | 0.31 | 2.08% |
| 2025-08-21 | 45.71 | 46.36 | 45.30 | 45.79 | -0.13% | 0.32 | 2.15% |