近岸蛋白(688137)股票行情
近岸蛋白(688137)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 39.54 | 39.02 | -0.33 | -0.84% | 39.02 | 40.56 | 2533 | 1000.34 | 0.78% | 0.00 |
| 2025-12-12 | 39.58 | 39.35 | 0.03 | 0.08% | 39.24 | 39.83 | 1433 | 567.23 | 0.44% | 0.00 |
| 2025-12-11 | 40.10 | 39.32 | -0.78 | -1.95% | 39.31 | 40.11 | 2711 | 1074.89 | 0.83% | 0.00 |
| 2025-12-10 | 39.83 | 40.10 | 0.08 | 0.20% | 39.62 | 40.34 | 2240 | 896.58 | 0.69% | 0.00 |
| 2025-12-09 | 40.42 | 40.02 | -0.43 | -1.06% | 39.89 | 40.71 | 1963 | 789.30 | 0.60% | 0.00 |
| 2025-12-08 | 40.49 | 40.45 | 0.10 | 0.25% | 40.35 | 40.74 | 2082 | 844.02 | 0.64% | 0.00 |
| 2025-12-05 | 39.99 | 40.35 | 0.45 | 1.13% | 39.12 | 40.48 | 3125 | 1248.39 | 0.96% | 0.00 |
| 2025-12-04 | 40.54 | 39.90 | -0.64 | -1.58% | 39.75 | 40.54 | 3748 | 1499.03 | 1.15% | 0.00 |
| 2025-12-03 | 40.80 | 40.54 | -0.08 | -0.20% | 40.13 | 41.15 | 3313 | 1339.57 | 1.01% | 0.00 |
| 2025-12-02 | 42.25 | 40.62 | -1.48 | -3.52% | 40.30 | 42.25 | 6790 | 2783.67 | 2.08% | 0.00 |
| 2025-12-01 | 41.99 | 42.10 | -0.15 | -0.36% | 41.97 | 42.96 | 4612 | 1963.88 | 1.41% | 0.00 |
| 2025-11-28 | 41.48 | 42.25 | 0.75 | 1.81% | 41.08 | 42.38 | 4459 | 1862.24 | 1.36% | 0.00 |
| 2025-11-27 | 41.52 | 41.50 | 0.18 | 0.44% | 41.08 | 41.81 | 3981 | 1649.51 | 1.22% | 0.00 |
| 2025-11-26 | 42.01 | 41.32 | -0.37 | -0.89% | 41.15 | 42.57 | 4542 | 1897.58 | 1.39% | 0.00 |
| 2025-11-25 | 41.08 | 41.69 | 0.69 | 1.68% | 40.94 | 41.95 | 2900 | 1204.82 | 0.89% | 0.00 |
| 2025-11-24 | 39.95 | 41.00 | 1.05 | 2.63% | 39.95 | 41.11 | 3976 | 1616.87 | 1.22% | 0.00 |
| 2025-11-21 | 42.63 | 39.95 | -2.60 | -6.11% | 39.88 | 42.99 | 9279 | 3782.22 | 2.84% | 0.10 |
| 2025-11-20 | 43.33 | 42.55 | -0.48 | -1.12% | 42.24 | 43.50 | 3550 | 1514.74 | 1.09% | 0.00 |
| 2025-11-19 | 44.20 | 43.03 | -1.44 | -3.24% | 42.90 | 44.48 | 5329 | 2312.23 | 1.63% | 0.00 |
| 2025-11-18 | 44.58 | 44.47 | -0.11 | -0.25% | 44.00 | 44.87 | 4513 | 2003.68 | 1.38% | 0.00 |
| 2025-11-17 | 45.10 | 44.58 | -0.52 | -1.15% | 43.95 | 45.12 | 5032 | 2235.23 | 1.54% | 0.00 |
| 2025-11-14 | 44.75 | 45.10 | 0.36 | 0.80% | 44.34 | 45.75 | 7968 | 3585.66 | 2.44% | 0.00 |
| 2025-11-13 | 44.25 | 44.74 | 0.49 | 1.11% | 43.86 | 45.27 | 7812 | 3500.95 | 2.39% | 0.00 |
| 2025-11-12 | 44.00 | 44.25 | 0.25 | 0.57% | 43.30 | 44.50 | 4889 | 2143.75 | 1.50% | 0.00 |
| 2025-11-11 | 43.73 | 44.00 | 0.48 | 1.10% | 43.30 | 44.58 | 4671 | 2059.47 | 1.43% | 0.00 |
| 2025-11-10 | 43.44 | 43.52 | 0.08 | 0.18% | 43.26 | 43.77 | 2252 | 979.64 | 0.69% | 0.00 |
| 2025-11-07 | 43.58 | 43.44 | -0.04 | -0.09% | 43.25 | 43.87 | 2717 | 1181.49 | 0.83% | 0.00 |
| 2025-11-06 | 43.76 | 43.48 | -0.07 | -0.16% | 43.32 | 43.98 | 3417 | 1490.12 | 1.05% | 0.00 |
| 2025-11-05 | 43.70 | 43.55 | -0.54 | -1.22% | 43.20 | 44.09 | 4433 | 1930.00 | 1.36% | 0.00 |
| 2025-11-04 | 44.88 | 44.09 | -0.59 | -1.32% | 43.80 | 44.88 | 4879 | 2149.99 | 1.49% | 0.00 |
| 2025-11-03 | 45.06 | 44.68 | -0.16 | -0.36% | 43.59 | 45.27 | 8807 | 3907.81 | 2.70% | 0.00 |
| 2025-10-31 | 43.44 | 44.84 | 1.36 | 3.13% | 43.12 | 45.55 | 13698 | 6122.18 | 4.19% | 0.00 |
| 2025-10-30 | 43.40 | 43.48 | -0.41 | -0.93% | 42.38 | 44.89 | 10066 | 4390.04 | 3.08% | 0.00 |
| 2025-10-29 | 42.71 | 43.89 | 1.39 | 3.27% | 41.69 | 44.00 | 9103 | 3915.19 | 2.79% | 6.00 |
| 2025-10-28 | 42.25 | 42.50 | 0.25 | 0.59% | 42.02 | 42.89 | 3295 | 1400.08 | 1.01% | 0.00 |
| 2025-10-27 | 42.27 | 42.25 | 0.32 | 0.76% | 41.99 | 42.57 | 4158 | 1756.99 | 1.27% | 0.00 |
| 2025-10-24 | 41.19 | 41.93 | 0.94 | 2.29% | 41.10 | 42.02 | 3680 | 1531.53 | 1.13% | 0.00 |
| 2025-10-23 | 41.46 | 40.99 | -0.47 | -1.13% | 40.60 | 41.56 | 3472 | 1418.49 | 1.06% | 0.00 |
| 2025-10-22 | 41.57 | 41.46 | -0.11 | -0.26% | 41.45 | 41.95 | 3458 | 1441.14 | 1.06% | 0.00 |
| 2025-10-21 | 40.97 | 41.57 | 0.79 | 1.94% | 40.48 | 41.68 | 3721 | 1535.92 | 1.14% | 0.00 |
| 2025-10-20 | 40.99 | 40.78 | 0.38 | 0.94% | 40.55 | 41.18 | 1742 | 710.22 | 0.53% | 0.00 |
| 2025-10-17 | 41.14 | 40.40 | -0.55 | -1.34% | 40.40 | 41.24 | 2488 | 1015.00 | 0.76% | 0.00 |
| 2025-10-16 | 41.61 | 40.95 | -0.58 | -1.40% | 40.70 | 41.61 | 2630 | 1079.81 | 0.80% | 0.00 |
| 2025-10-15 | 41.17 | 41.53 | 0.56 | 1.37% | 40.69 | 41.69 | 3540 | 1464.25 | 1.08% | 0.00 |
| 2025-10-14 | 42.10 | 40.97 | -0.93 | -2.22% | 40.81 | 42.34 | 3676 | 1525.41 | 1.12% | 0.00 |
| 2025-10-13 | 41.68 | 41.90 | -0.62 | -1.46% | 41.25 | 42.58 | 3143 | 1317.91 | 0.96% | 0.00 |
| 2025-10-10 | 44.15 | 42.52 | -1.40 | -3.19% | 42.50 | 44.15 | 6137 | 2632.64 | 1.88% | 0.00 |
| 2025-10-09 | 43.16 | 43.92 | 0.63 | 1.46% | 42.92 | 44.48 | 10412 | 4570.50 | 3.19% | 0.00 |
| 2025-09-30 | 42.68 | 43.29 | 0.66 | 1.55% | 42.30 | 43.36 | 5063 | 2178.44 | 1.55% | 0.00 |
| 2025-09-29 | 42.79 | 42.63 | -0.16 | -0.37% | 41.71 | 42.98 | 5713 | 2417.20 | 1.75% | 0.00 |
| 2025-09-26 | 41.10 | 42.79 | 1.39 | 3.36% | 40.80 | 43.80 | 9471 | 4036.28 | 2.90% | 0.00 |
| 2025-09-25 | 41.50 | 41.40 | 0.07 | 0.17% | 41.14 | 42.18 | 4706 | 1960.72 | 1.44% | 0.00 |
| 2025-09-24 | 40.87 | 41.33 | 1.07 | 2.66% | 40.28 | 41.50 | 5033 | 2069.76 | 1.54% | 0.00 |
| 2025-09-23 | 41.26 | 40.26 | -0.80 | -1.95% | 39.43 | 41.47 | 6707 | 2686.84 | 2.05% | 0.00 |
| 2025-09-22 | 41.15 | 41.06 | -0.19 | -0.46% | 40.98 | 41.87 | 3411 | 1408.11 | 1.04% | 0.00 |
| 2025-09-19 | 41.98 | 41.25 | -0.83 | -1.97% | 41.09 | 42.29 | 5459 | 2266.34 | 1.67% | 0.00 |
| 2025-09-18 | 43.09 | 42.08 | -1.09 | -2.52% | 41.76 | 43.85 | 8115 | 3466.72 | 2.48% | 0.00 |
| 2025-09-17 | 43.69 | 43.17 | -0.51 | -1.17% | 43.02 | 43.75 | 4407 | 1905.91 | 1.35% | 0.00 |
| 2025-09-16 | 42.31 | 43.68 | 1.15 | 2.70% | 42.20 | 43.68 | 5509 | 2370.05 | 1.69% | 1.00 |
| 2025-09-15 | 42.34 | 42.53 | 0.19 | 0.45% | 42.15 | 42.76 | 4019 | 1707.44 | 1.23% | 0.00 |
| 2025-09-12 | 42.80 | 42.34 | -0.56 | -1.31% | 42.09 | 43.40 | 5983 | 2550.03 | 1.83% | 0.00 |
| 2025-09-11 | 42.24 | 42.90 | 0.44 | 1.04% | 41.30 | 42.95 | 5480 | 2321.37 | 1.68% | 0.00 |
| 2025-09-10 | 43.16 | 42.46 | -0.42 | -0.98% | 42.23 | 43.59 | 5425 | 2309.30 | 1.66% | 0.00 |
| 2025-09-09 | 44.35 | 42.88 | -1.12 | -2.55% | 42.75 | 44.35 | 7384 | 3196.07 | 2.26% | 0.00 |
| 2025-09-08 | 43.25 | 44.00 | 0.82 | 1.90% | 43.08 | 44.10 | 4971 | 2169.43 | 1.52% | 0.00 |
| 2025-09-05 | 42.32 | 43.18 | 0.76 | 1.79% | 42.12 | 43.50 | 5657 | 2425.52 | 1.73% | 0.00 |
| 2025-09-04 | 43.09 | 42.42 | -0.67 | -1.55% | 41.81 | 43.92 | 5210 | 2241.59 | 1.59% | 0.00 |
| 2025-09-03 | 43.45 | 43.09 | -0.14 | -0.32% | 42.80 | 44.11 | 5733 | 2492.56 | 1.75% | 0.00 |
| 2025-09-02 | 44.28 | 43.23 | -0.75 | -1.71% | 42.50 | 44.33 | 9366 | 4052.24 | 2.87% | 0.00 |
| 2025-09-01 | 42.61 | 43.98 | 1.21 | 2.83% | 42.61 | 44.55 | 7733 | 3401.59 | 2.37% | 0.00 |
| 2025-08-29 | 42.49 | 42.77 | 0.28 | 0.66% | 42.02 | 43.24 | 7554 | 3227.68 | 2.31% | 0.00 |
| 2025-08-28 | 43.37 | 42.49 | -1.03 | -2.37% | 41.00 | 43.78 | 17034 | 7201.35 | 5.21% | 0.00 |
| 2025-08-27 | 45.29 | 43.52 | -1.61 | -3.57% | 43.38 | 45.89 | 14580 | 6499.50 | 4.46% | 0.00 |
| 2025-08-26 | 45.39 | 45.13 | -0.52 | -1.14% | 45.07 | 46.39 | 9738 | 4463.85 | 2.98% | 0.00 |
| 2025-08-25 | 45.57 | 45.65 | 0.15 | 0.33% | 45.45 | 46.30 | 10141 | 4647.59 | 3.10% | 0.00 |
| 2025-08-22 | 45.44 | 45.50 | -0.29 | -0.63% | 45.20 | 45.97 | 6805 | 3097.79 | 2.08% | 0.00 |
| 2025-08-21 | 45.71 | 45.79 | -0.06 | -0.13% | 45.30 | 46.36 | 7020 | 3208.29 | 2.15% | 0.00 |
| 2025-08-20 | 46.79 | 45.85 | -0.95 | -2.03% | 45.13 | 46.79 | 10685 | 4881.12 | 3.27% | 0.00 |
| 2025-08-19 | 46.63 | 46.80 | 0.01 | 0.02% | 46.50 | 47.62 | 10875 | 5110.92 | 3.33% | 0.00 |
| 2025-08-18 | 46.01 | 46.79 | 0.84 | 1.83% | 45.58 | 47.66 | 11299 | 5261.87 | 3.46% | 0.00 |
上证大盘股票行情在线 K线走势图
近岸蛋白(688137)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
