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
2025-12-16	38.93	39.13	0.11	0.28%	38.45	39.55	2662	1039	0.81%
2025-12-15	39.54	39.02	-0.33	-0.84%	39.02	40.56	2533	1000	0.78%
2025-12-12	39.58	39.35	0.03	0.08%	39.24	39.83	1433	567	0.44%
2025-12-11	40.10	39.32	-0.78	-1.95%	39.31	40.11	2711	1074	0.83%
2025-12-10	39.83	40.10	0.08	0.20%	39.62	40.34	2240	896	0.69%
2025-12-09	40.42	40.02	-0.43	-1.06%	39.89	40.71	1963	789	0.60%
2025-12-08	40.49	40.45	0.10	0.25%	40.35	40.74	2082	844	0.64%
2025-12-05	39.99	40.35	0.45	1.13%	39.12	40.48	3125	1248	0.96%
2025-12-04	40.54	39.90	-0.64	-1.58%	39.75	40.54	3748	1499	1.15%
2025-12-03	40.80	40.54	-0.08	-0.20%	40.13	41.15	3313	1339	1.01%
2025-12-02	42.25	40.62	-1.48	-3.52%	40.30	42.25	6790	2783	2.08%
2025-12-01	41.99	42.10	-0.15	-0.36%	41.97	42.96	4612	1963	1.41%
2025-11-28	41.48	42.25	0.75	1.81%	41.08	42.38	4459	1862	1.36%
2025-11-27	41.52	41.50	0.18	0.44%	41.08	41.81	3981	1649	1.22%
2025-11-26	42.01	41.32	-0.37	-0.89%	41.15	42.57	4542	1897	1.39%
2025-11-25	41.08	41.69	0.69	1.68%	40.94	41.95	2900	1204	0.89%
2025-11-24	39.95	41.00	1.05	2.63%	39.95	41.11	3976	1616	1.22%
2025-11-21	42.63	39.95	-2.60	-6.11%	39.88	42.99	9279	3782	2.84%
2025-11-20	43.33	42.55	-0.48	-1.12%	42.24	43.50	3550	1514	1.09%
2025-11-19	44.20	43.03	-1.44	-3.24%	42.90	44.48	5329	2312	1.63%
2025-11-18	44.58	44.47	-0.11	-0.25%	44.00	44.87	4513	2003	1.38%
2025-11-17	45.10	44.58	-0.52	-1.15%	43.95	45.12	5032	2235	1.54%
2025-11-14	44.75	45.10	0.36	0.80%	44.34	45.75	7968	3585	2.44%
2025-11-13	44.25	44.74	0.49	1.11%	43.86	45.27	7812	3500	2.39%
2025-11-12	44.00	44.25	0.25	0.57%	43.30	44.50	4889	2143	1.50%
2025-11-11	43.73	44.00	0.48	1.10%	43.30	44.58	4671	2059	1.43%
2025-11-10	43.44	43.52	0.08	0.18%	43.26	43.77	2252	979	0.69%
2025-11-07	43.58	43.44	-0.04	-0.09%	43.25	43.87	2717	1181	0.83%
2025-11-06	43.76	43.48	-0.07	-0.16%	43.32	43.98	3417	1490	1.05%
2025-11-05	43.70	43.55	-0.54	-1.22%	43.20	44.09	4433	1930	1.36%
2025-11-04	44.88	44.09	-0.59	-1.32%	43.80	44.88	4879	2149	1.49%
2025-11-03	45.06	44.68	-0.16	-0.36%	43.59	45.27	8807	3907	2.70%
2025-10-31	43.44	44.84	1.36	3.13%	43.12	45.55	13698	6122	4.19%
2025-10-30	43.40	43.48	-0.41	-0.93%	42.38	44.89	10066	4390	3.08%
2025-10-29	42.71	43.89	1.39	3.27%	41.69	44.00	9103	3915	2.79%
2025-10-28	42.25	42.50	0.25	0.59%	42.02	42.89	3295	1400	1.01%
2025-10-27	42.27	42.25	0.32	0.76%	41.99	42.57	4158	1756	1.27%
2025-10-24	41.19	41.93	0.94	2.29%	41.10	42.02	3680	1531	1.13%
2025-10-23	41.46	40.99	-0.47	-1.13%	40.60	41.56	3472	1418	1.06%
2025-10-22	41.57	41.46	-0.11	-0.26%	41.45	41.95	3458	1441	1.06%
2025-10-21	40.97	41.57	0.79	1.94%	40.48	41.68	3721	1535	1.14%
2025-10-20	40.99	40.78	0.38	0.94%	40.55	41.18	1742	710	0.53%
2025-10-17	41.14	40.40	-0.55	-1.34%	40.40	41.24	2488	1015	0.76%
2025-10-16	41.61	40.95	-0.58	-1.40%	40.70	41.61	2630	1079	0.80%
2025-10-15	41.17	41.53	0.56	1.37%	40.69	41.69	3540	1464	1.08%
2025-10-14	42.10	40.97	-0.93	-2.22%	40.81	42.34	3676	1525	1.12%
2025-10-13	41.68	41.90	-0.62	-1.46%	41.25	42.58	3143	1317	0.96%
2025-10-10	44.15	42.52	-1.40	-3.19%	42.50	44.15	6137	2632	1.88%
2025-10-09	43.16	43.92	0.63	1.46%	42.92	44.48	10412	4570	3.19%
2025-09-30	42.68	43.29	0.66	1.55%	42.30	43.36	5063	2178	1.55%
2025-09-29	42.79	42.63	-0.16	-0.37%	41.71	42.98	5713	2417	1.75%
2025-09-26	41.10	42.79	1.39	3.36%	40.80	43.80	9471	4036	2.90%
2025-09-25	41.50	41.40	0.07	0.17%	41.14	42.18	4706	1960	1.44%
2025-09-24	40.87	41.33	1.07	2.66%	40.28	41.50	5033	2069	1.54%
2025-09-23	41.26	40.26	-0.80	-1.95%	39.43	41.47	6707	2686	2.05%
2025-09-22	41.15	41.06	-0.19	-0.46%	40.98	41.87	3411	1408	1.04%
2025-09-19	41.98	41.25	-0.83	-1.97%	41.09	42.29	5459	2266	1.67%
2025-09-18	43.09	42.08	-1.09	-2.52%	41.76	43.85	8115	3466	2.48%
2025-09-17	43.69	43.17	-0.51	-1.17%	43.02	43.75	4407	1905	1.35%
2025-09-16	42.31	43.68	1.15	2.70%	42.20	43.68	5509	2370	1.69%
2025-09-15	42.34	42.53	0.19	0.45%	42.15	42.76	4019	1707	1.23%
2025-09-12	42.80	42.34	-0.56	-1.31%	42.09	43.40	5983	2550	1.83%
2025-09-11	42.24	42.90	0.44	1.04%	41.30	42.95	5480	2321	1.68%
2025-09-10	43.16	42.46	-0.42	-0.98%	42.23	43.59	5425	2309	1.66%
2025-09-09	44.35	42.88	-1.12	-2.55%	42.75	44.35	7384	3196	2.26%
2025-09-08	43.25	44.00	0.82	1.90%	43.08	44.10	4971	2169	1.52%