近岸蛋白 (688137) - 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
2026-05-07	47.85	50.38	2.70	5.66%	47.85	51.88	15146	7634	2.16%
2026-05-06	49.00	47.68	-0.80	-1.65%	47.00	49.00	6319	3022	0.90%
2026-04-30	47.85	48.48	0.20	0.41%	47.80	49.47	5829	2824	0.83%
2026-04-29	48.42	48.28	-0.82	-1.67%	48.00	49.50	6243	3034	0.89%
2026-04-28	49.26	49.10	0.33	0.68%	47.67	49.81	9779	4778	1.39%
2026-04-27	48.01	48.77	0.76	1.58%	48.01	50.00	5359	2629	0.76%
2026-04-24	48.06	48.01	-0.16	-0.33%	47.20	48.82	7019	3368	1.00%
2026-04-23	49.97	48.17	-2.01	-4.01%	47.90	50.62	7518	3681	1.07%
2026-04-22	49.54	50.18	0.64	1.29%	48.60	50.55	8217	4080	1.17%
2026-04-21	50.45	49.54	-0.76	-1.51%	48.20	50.45	12415	6092	1.77%
2026-04-20	50.07	50.30	0.23	0.46%	49.00	50.79	10681	5323	1.52%
2026-04-17	50.13	50.07	-0.40	-0.79%	49.50	51.37	11668	5866	1.66%
2026-04-16	49.27	50.47	0.71	1.43%	48.33	50.80	14623	7247	2.08%
2026-04-15	47.76	49.76	1.66	3.45%	46.84	51.64	21242	10429	3.03%
2026-04-14	45.99	48.10	2.87	6.35%	45.06	48.49	25972	12232	3.70%
2026-04-13	43.47	45.23	1.55	3.55%	42.88	45.80	17522	7799	2.50%
2026-04-10	42.30	43.68	1.52	3.61%	42.18	43.78	11712	5070	1.67%
2026-04-09	42.99	42.16	-0.85	-1.98%	41.88	43.30	5714	2425	0.81%
2026-04-08	42.43	43.01	1.00	2.38%	42.43	43.19	5712	2450	0.81%
2026-04-07	41.90	42.01	-0.22	-0.52%	41.19	42.86	5605	2356	0.80%
2026-04-03	42.67	42.23	-0.44	-1.03%	41.66	42.85	7245	3053	1.03%
2026-04-02	42.73	42.67	-0.06	-0.14%	42.40	43.06	7302	3119	1.04%
2026-04-01	40.81	42.73	2.25	5.56%	40.60	42.98	10084	4257	1.44%
2026-03-31	39.89	40.48	0.33	0.82%	39.89	41.50	6599	2681	0.94%
2026-03-30	40.30	40.15	0.10	0.25%	39.10	40.50	7810	3114	1.11%
2026-03-27	37.70	40.05	1.86	4.87%	37.51	40.17	7833	3080	2.40%
2026-03-26	38.84	38.19	-0.65	-1.67%	37.85	39.28	4762	1823	1.46%
2026-03-25	38.83	38.84	0.40	1.04%	38.63	39.79	6155	2405	1.88%
2026-03-24	37.54	38.44	1.19	3.19%	37.27	38.49	5556	2102	1.70%
2026-03-23	39.20	37.25	-2.30	-5.82%	36.50	39.60	8116	3071	2.48%
2026-03-20	40.50	39.55	-1.07	-2.63%	39.52	41.50	5096	2049	1.56%
2026-03-19	41.80	40.62	-1.79	-4.22%	40.50	42.28	6710	2759	2.05%
2026-03-18	40.88	42.41	1.38	3.36%	40.88	42.65	6866	2877	2.10%
2026-03-17	41.70	41.03	-0.72	-1.72%	41.03	42.35	4415	1838	1.35%
2026-03-16	41.18	41.75	0.28	0.68%	41.18	42.75	3648	1516	1.12%
2026-03-13	42.18	41.47	-0.58	-1.38%	41.37	42.38	5405	2264	1.65%
2026-03-12	42.39	42.05	-0.50	-1.18%	41.90	42.70	3360	1418	1.03%
2026-03-11	43.55	42.55	-0.55	-1.28%	42.41	43.55	4321	1849	1.32%
2026-03-10	41.30	43.10	2.05	4.99%	41.30	43.40	6873	2931	2.10%
2026-03-09	41.15	41.05	-1.14	-2.70%	40.22	41.75	8151	3327	2.49%
2026-03-06	40.60	42.19	1.57	3.87%	40.46	42.38	6017	2509	1.84%
2026-03-05	41.50	40.62	0.12	0.30%	40.56	41.88	4875	2003	1.49%
2026-03-04	41.20	40.50	-0.86	-2.08%	40.35	41.65	5108	2086	1.56%
2026-03-03	42.77	41.36	-1.26	-2.96%	41.30	43.30	7418	3124	2.27%
2026-03-02	43.60	42.62	-1.67	-3.77%	42.38	44.11	8499	3649	2.60%
2026-02-27	43.90	44.29	0.62	1.42%	43.57	44.41	5315	2332	1.63%
2026-02-26	44.00	43.67	-0.04	-0.09%	43.53	44.21	4729	2069	1.45%
2026-02-25	43.98	43.71	-0.28	-0.64%	43.59	44.33	5119	2244	1.57%
2026-02-24	44.39	43.99	0.23	0.53%	43.57	44.39	5333	2342	1.63%
2026-02-13	43.01	43.76	0.50	1.16%	43.01	44.17	6251	2733	1.91%
2026-02-12	43.72	43.26	-0.25	-0.57%	43.02	43.94	4370	1896	1.34%
2026-02-11	44.40	43.51	-0.57	-1.29%	43.51	44.42	5500	2407	1.68%
2026-02-10	44.66	44.08	-0.48	-1.08%	43.92	44.66	5440	2406	1.66%
2026-02-09	43.80	44.56	0.58	1.32%	43.80	45.09	9539	4254	2.92%
2026-02-06	43.70	43.98	0.70	1.62%	42.55	44.68	9482	4144	2.90%
2026-02-05	43.26	43.28	-0.32	-0.73%	43.00	43.81	6443	2795	1.97%
2026-02-04	44.29	43.60	-0.60	-1.36%	42.69	44.29	8094	3500	2.48%
2026-02-03	42.40	44.20	2.04	4.84%	42.40	44.20	10669	4619	3.27%
2026-02-02	43.50	42.16	-2.19	-4.94%	42.12	44.35	12827	5533	3.93%
2026-01-30	45.80	44.35	-1.02	-2.25%	43.71	45.98	11988	5331	3.67%
2026-01-29	46.43	45.37	-1.21	-2.60%	45.01	46.87	18290	8387	5.60%
2026-01-28	48.28	46.58	-2.92	-5.90%	46.38	50.49	28825	13646	8.82%