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
2026-03-20	17.95	17.33	-0.62	-3.45%	17.33	18.06	26322	4642	2.48%
2026-03-19	18.28	17.95	-0.43	-2.34%	17.93	18.52	22031	4005	2.07%
2026-03-18	18.26	18.38	0.12	0.66%	18.01	18.42	19724	3587	1.86%
2026-03-17	18.68	18.26	-0.42	-2.25%	18.22	18.80	23233	4294	2.19%
2026-03-16	18.59	18.68	-0.04	-0.21%	18.53	18.95	25272	4724	2.38%
2026-03-13	18.63	18.72	0.04	0.21%	18.58	19.10	27705	5243	2.61%
2026-03-12	18.69	18.68	0.05	0.27%	18.53	18.84	20057	3747	1.89%
2026-03-11	18.83	18.63	-0.20	-1.06%	18.51	18.89	20273	3782	1.91%
2026-03-10	18.44	18.83	0.42	2.28%	18.37	18.88	20947	3908	1.97%
2026-03-09	18.37	18.41	-0.10	-0.54%	18.32	18.65	25502	4712	2.40%
2026-03-06	18.15	18.51	0.35	1.93%	18.09	18.63	29215	5386	2.75%
2026-03-05	18.30	18.16	-0.04	-0.22%	18.08	18.48	21851	3993	2.06%
2026-03-04	18.10	18.20	-0.17	-0.93%	18.06	18.44	23525	4284	2.21%
2026-03-03	18.68	18.37	-0.31	-1.66%	18.33	19.04	33455	6258	3.15%
2026-03-02	19.03	18.68	-0.54	-2.81%	18.56	19.15	32966	6194	3.10%
2026-02-27	19.21	19.22	0.01	0.05%	19.10	19.30	15738	3020	1.48%
2026-02-26	19.18	19.21	0.03	0.16%	19.03	19.36	23034	4414	2.17%
2026-02-25	19.02	19.18	0.12	0.63%	19.00	19.37	29663	5708	2.79%
2026-02-24	18.71	19.06	0.35	1.87%	18.71	19.08	30052	5686	2.83%
2026-02-13	18.78	18.71	0.01	0.05%	18.66	18.88	33205	6242	3.12%
2026-02-12	19.60	18.70	-1.03	-5.22%	18.56	19.71	81938	15507	7.71%
2026-02-11	19.75	19.80	-0.06	-0.30%	19.61	19.87	22075	4357	2.08%
2026-02-10	19.88	19.86	-0.05	-0.25%	19.73	19.94	19672	3906	1.85%
2026-02-09	20.05	19.91	-0.05	-0.25%	19.80	20.13	30095	5990	2.83%
2026-02-06	19.85	19.96	-0.04	-0.20%	19.71	20.18	41847	8363	3.94%
2026-02-05	19.48	20.00	0.55	2.83%	19.37	20.30	59516	11885	5.60%
2026-02-04	19.22	19.45	0.28	1.46%	19.18	19.60	24583	4775	2.31%
2026-02-03	19.40	19.17	-0.20	-1.03%	19.00	19.54	36376	6978	3.42%
2026-02-02	19.85	19.37	-0.55	-2.76%	19.33	19.90	36623	7206	3.45%
2026-01-30	19.45	19.92	0.44	2.26%	19.33	19.99	51643	10242	4.86%
2026-01-29	19.48	19.48	-0.02	-0.10%	19.30	19.66	21082	4115	1.98%
2026-01-28	19.63	19.50	-0.18	-0.91%	19.46	19.69	18936	3703	1.78%
2026-01-27	19.98	19.68	-0.11	-0.56%	19.28	19.98	32539	6365	3.06%
2026-01-26	20.00	19.79	-0.15	-0.75%	19.56	20.09	45442	9020	4.28%
2026-01-23	19.88	19.94	0.01	0.05%	19.86	20.10	23236	4634	2.19%
2026-01-22	20.00	19.93	-0.01	-0.05%	19.80	20.10	21696	4317	2.04%
2026-01-21	19.90	19.94	0.01	0.05%	19.77	19.99	24977	4964	2.35%
2026-01-20	19.70	19.93	0.23	1.17%	19.53	19.98	37071	7346	3.49%
2026-01-19	19.28	19.70	0.25	1.29%	19.28	19.83	36332	7128	3.42%
2026-01-16	19.57	19.45	-0.19	-0.97%	19.34	19.74	38296	7463	3.60%
2026-01-15	19.08	19.64	0.56	2.94%	19.03	19.95	58083	11342	5.47%
2026-01-14	18.89	19.08	0.18	0.95%	18.79	19.20	41738	7937	3.93%
2026-01-13	18.75	18.90	0.15	0.80%	18.65	19.09	42197	7989	3.97%
2026-01-12	18.88	18.75	0.02	0.11%	18.58	18.89	28813	5388	2.71%
2026-01-09	18.57	18.73	0.07	0.38%	18.50	18.74	30319	5652	2.85%
2026-01-08	18.54	18.66	0.13	0.70%	18.46	18.75	20964	3899	1.97%
2026-01-07	18.60	18.53	-0.02	-0.11%	18.46	18.64	20219	3750	1.90%
2026-01-06	18.48	18.55	0.08	0.43%	18.41	18.64	25470	4713	2.40%
2026-01-05	18.32	18.47	0.15	0.82%	18.28	18.50	24885	4586	2.34%
2025-12-31	18.12	18.32	0.23	1.27%	18.00	18.33	18551	3373	1.75%
2025-12-30	18.25	18.09	-0.16	-0.88%	18.07	18.34	16494	2998	1.55%
2025-12-29	18.45	18.25	-0.25	-1.35%	18.16	18.53	21220	3884	2.00%
2025-12-26	18.67	18.50	-0.18	-0.96%	18.47	18.69	15170	2820	1.43%
2025-12-25	18.55	18.68	0.12	0.65%	18.49	18.68	15100	2807	1.42%
2025-12-24	18.60	18.56	0.00	0.00%	18.45	18.64	18566	3444	1.75%
2025-12-23	18.61	18.56	-0.06	-0.32%	18.51	18.71	14522	2700	1.37%
2025-12-22	18.67	18.62	-0.01	-0.05%	18.54	18.75	20535	3829	1.93%
2025-12-19	18.49	18.63	0.19	1.03%	18.39	18.75	18389	3421	1.73%
2025-12-18	18.40	18.44	-0.05	-0.27%	18.22	18.67	15618	2892	1.47%
2025-12-17	18.29	18.49	0.10	0.54%	18.18	18.52	18699	3430	1.76%
2025-12-16	18.56	18.39	-0.29	-1.55%	18.37	18.79	16444	3043	1.55%
2025-12-15	18.37	18.68	0.21	1.14%	18.27	18.76	17254	3214	1.62%
2025-12-12	18.73	18.47	-0.26	-1.39%	18.47	18.92	20544	3836	1.93%