索宝蛋白 (603231) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	20.49	20.29	0.32	1.60%	19.96	20.56	93586	18944	8.81%
2025-10-30	19.70	19.97	0.19	0.96%	19.58	20.25	55838	11166	5.25%
2025-10-29	19.61	19.78	0.02	0.10%	19.43	19.94	36771	7244	3.46%
2025-10-28	19.82	19.76	-0.16	-0.80%	19.66	20.11	52193	10353	4.91%
2025-10-27	19.31	19.92	0.63	3.27%	19.20	20.52	94376	18723	8.88%
2025-10-24	19.53	19.29	-0.36	-1.83%	19.29	19.71	81621	15875	7.68%
2025-10-23	19.98	19.65	-0.51	-2.53%	19.49	20.37	151435	29996	14.25%
2025-10-22	19.81	20.16	1.20	6.33%	19.58	20.86	189122	38612	17.80%
2025-10-21	18.58	18.96	0.44	2.38%	18.50	18.96	30277	5692	2.85%
2025-10-20	18.53	18.52	0.02	0.11%	18.44	18.70	17209	3191	1.62%
2025-10-17	18.57	18.50	-0.07	-0.38%	18.47	18.94	25344	4717	2.38%
2025-10-16	19.06	18.57	-0.48	-2.52%	18.55	19.06	30833	5779	2.90%
2025-10-15	18.80	19.05	0.31	1.65%	18.68	19.12	32598	6188	3.07%
2025-10-14	18.89	18.74	-0.09	-0.48%	18.73	19.08	28102	5314	2.64%
2025-10-13	18.24	18.83	-0.02	-0.11%	18.21	18.87	32765	6109	3.08%
2025-10-10	18.72	18.85	-0.02	-0.11%	18.71	19.09	24508	4639	2.31%
2025-10-09	18.72	18.87	0.11	0.59%	18.53	18.99	27939	5241	2.63%
2025-09-30	18.98	18.76	-0.17	-0.90%	18.58	19.00	26390	4947	2.48%
2025-09-29	18.95	18.93	-0.14	-0.73%	18.58	19.04	30832	5805	2.90%
2025-09-26	18.67	19.07	0.40	2.14%	18.48	19.38	54785	10441	5.16%
2025-09-25	18.93	18.67	-0.27	-1.43%	18.55	18.98	33894	6350	3.19%
2025-09-24	18.83	18.94	0.14	0.74%	18.58	18.98	31494	5928	2.96%
2025-09-23	18.53	18.80	0.28	1.51%	18.28	18.88	46394	8613	4.37%
2025-09-22	18.68	18.52	-0.23	-1.23%	18.43	18.78	27881	5170	2.62%
2025-09-19	18.64	18.75	0.18	0.97%	18.38	18.94	34856	6506	3.28%
2025-09-18	18.69	18.57	-0.07	-0.38%	18.44	19.20	57439	10833	5.41%
2025-09-17	18.89	18.64	-0.21	-1.11%	18.58	18.89	31054	5800	2.92%
2025-09-16	18.92	18.85	-0.06	-0.32%	18.61	18.97	32790	6157	3.09%
2025-09-15	18.90	18.91	-0.02	-0.11%	18.73	19.00	30658	5777	2.89%
2025-09-12	19.26	18.93	-0.36	-1.87%	18.84	19.34	49776	9452	4.68%
2025-09-11	19.30	19.29	-0.10	-0.52%	18.83	19.39	72892	13950	6.86%
2025-09-10	19.16	19.39	0.19	0.99%	19.15	19.65	59624	11564	5.61%
2025-09-09	19.50	19.20	-0.34	-1.74%	19.15	19.72	59243	11493	5.57%
2025-09-08	19.84	19.54	-0.08	-0.41%	19.39	19.84	69348	13565	6.53%
2025-09-05	19.31	19.62	-0.15	-0.76%	18.94	19.91	120882	23561	11.38%
2025-09-04	18.46	19.77	1.32	7.15%	18.35	20.18	170932	33051	16.09%
2025-09-03	18.99	18.45	-0.46	-2.43%	18.41	19.28	70288	13190	6.61%
2025-09-02	19.29	18.91	-0.43	-2.22%	18.79	19.74	111187	21372	10.46%
2025-09-01	20.13	19.34	-0.25	-1.28%	19.19	20.40	203825	40050	19.18%
2025-08-29	17.90	19.59	1.78	9.99%	17.75	19.59	195055	36674	18.36%
2025-08-28	18.18	17.81	0.51	2.95%	17.50	18.95	120075	21762	11.30%
2025-08-27	17.80	17.30	-0.56	-3.14%	17.30	17.83	35286	6191	3.32%
2025-08-26	17.50	17.86	0.26	1.48%	17.40	17.91	34634	6148	3.26%
2025-08-25	17.72	17.60	0.13	0.74%	17.50	17.72	28831	5070	2.71%
2025-08-22	17.69	17.47	-0.13	-0.74%	17.34	17.69	30207	5264	2.84%
2025-08-21	17.49	17.60	0.12	0.69%	17.43	17.70	27792	4882	2.62%
2025-08-20	17.45	17.48	0.06	0.34%	17.40	17.55	26091	4559	2.46%
2025-08-19	17.36	17.42	0.02	0.11%	17.33	17.47	21235	3692	2.00%
2025-08-18	17.25	17.40	0.20	1.16%	17.23	17.54	27852	4835	2.62%
2025-08-15	17.19	17.20	0.00	0.00%	17.18	17.33	28768	4954	2.71%
2025-08-14	17.50	17.20	-0.29	-1.66%	17.20	17.58	32936	5731	3.10%
2025-08-13	17.50	17.49	0.03	0.17%	17.35	17.61	22924	3999	2.16%
2025-08-12	17.55	17.46	-0.05	-0.29%	17.44	17.75	30512	5354	2.87%
2025-08-11	17.53	17.51	0.02	0.11%	17.37	17.55	27132	4749	2.55%
2025-08-08	17.42	17.49	0.09	0.52%	17.36	17.52	20567	3587	1.94%
2025-08-07	17.50	17.40	-0.03	-0.17%	17.38	17.50	13844	2412	1.30%
2025-08-06	17.40	17.43	-0.01	-0.06%	17.33	17.47	21381	3720	2.01%
2025-08-05	17.38	17.44	0.17	0.98%	17.28	17.45	30631	5316	2.88%
2025-08-04	17.11	17.27	0.10	0.58%	17.09	17.36	20306	3509	1.91%
2025-08-01	17.06	17.17	0.19	1.12%	16.98	17.25	18294	3147	1.72%
2025-07-31	17.28	16.98	-0.34	-1.96%	16.93	17.34	20262	3465	1.91%
2025-07-30	17.22	17.32	0.17	0.99%	17.11	17.36	24205	4182	2.28%
2025-07-29	17.34	17.15	-0.16	-0.92%	17.07	17.38	17436	2997	1.64%
2025-07-28	17.28	17.31	0.05	0.29%	17.23	17.37	15399	2664	1.45%
2025-07-25	17.26	17.26	0.07	0.41%	17.20	17.35	12829	2215	1.21%
2025-07-24	17.13	17.19	0.06	0.35%	17.13	17.29	15659	2696	1.47%