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
2026-05-06	17.16	17.17	0.08	0.47%	17.00	17.30	37518	6436	3.53%
2026-04-30	17.68	17.09	-0.79	-4.42%	17.06	17.69	50035	8599	4.71%
2026-04-29	17.62	17.88	0.24	1.36%	17.55	17.95	31449	5620	2.96%
2026-04-28	17.79	17.64	-0.19	-1.07%	17.58	17.90	17806	3152	1.68%
2026-04-27	17.80	17.83	0.00	0.00%	17.50	17.87	20757	3675	1.95%
2026-04-24	17.75	17.83	0.07	0.39%	17.48	17.88	25840	4562	2.43%
2026-04-23	17.93	17.76	-0.19	-1.06%	17.63	17.94	20863	3703	1.96%
2026-04-22	18.08	17.95	0.11	0.62%	17.89	18.08	18849	3386	1.77%
2026-04-21	17.87	17.84	-0.03	-0.17%	17.77	18.02	17866	3196	1.68%
2026-04-20	17.78	17.87	0.09	0.51%	17.71	18.33	19455	3477	1.83%
2026-04-17	17.73	17.78	-0.02	-0.11%	17.62	17.85	15836	2808	1.49%
2026-04-16	17.81	17.80	0.09	0.51%	17.66	17.85	14931	2652	1.41%
2026-04-15	17.83	17.71	-0.11	-0.62%	17.64	17.87	18666	3315	1.76%
2026-04-14	17.70	17.82	0.21	1.19%	17.58	17.94	25359	4494	2.39%
2026-04-13	17.40	17.61	0.15	0.86%	17.30	17.66	23240	4061	2.19%
2026-04-10	17.31	17.46	0.17	0.98%	17.21	17.53	22225	3876	2.09%
2026-04-09	17.53	17.29	-0.25	-1.43%	17.15	17.70	29933	5196	2.82%
2026-04-08	17.51	17.54	0.24	1.39%	17.43	17.62	31567	5527	2.97%
2026-04-07	16.85	17.30	0.37	2.19%	16.85	17.37	20678	3555	1.95%
2026-04-03	17.42	16.93	-0.52	-2.98%	16.91	17.50	17879	3055	1.68%
2026-04-02	17.42	17.45	-0.06	-0.34%	17.33	17.66	18963	3322	1.78%
2026-04-01	17.33	17.51	0.24	1.39%	17.33	17.60	16912	2951	1.59%
2026-03-31	17.59	17.27	-0.22	-1.26%	17.25	17.75	18621	3256	1.75%
2026-03-30	17.09	17.49	0.23	1.33%	17.02	17.54	17994	3132	1.69%
2026-03-27	16.85	17.26	0.18	1.05%	16.85	17.31	15172	2608	1.43%
2026-03-26	17.12	17.08	-0.08	-0.47%	17.01	17.44	14868	2557	1.40%
2026-03-25	17.08	17.16	0.14	0.82%	16.92	17.22	18293	3132	1.72%
2026-03-24	16.57	17.02	0.81	5.00%	16.40	17.05	32301	5403	3.04%
2026-03-23	17.04	16.21	-1.12	-6.46%	16.13	17.16	37646	6240	3.54%
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%