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
2026-09-02	74.47	72.72	0.23	0.32%	71.01	76.66	61205	45388	8.75%
2026-09-01	69.50	72.49	3.72	5.41%	69.00	73.78	57097	40773	8.17%
2026-08-31	72.00	68.77	-4.55	-6.21%	65.55	72.00	52758	35843	7.55%
2026-08-28	78.00	73.32	-9.33	-11.29%	73.15	79.88	63805	48850	9.13%
2026-08-27	80.99	82.65	-1.34	-1.60%	77.70	83.99	69510	55929	9.94%
2026-08-26	81.99	83.99	0.47	0.56%	77.95	90.90	75974	64520	10.87%
2026-08-25	74.00	83.52	8.03	10.64%	71.00	87.00	75776	61022	10.84%
2026-08-24	77.75	75.49	-5.50	-6.79%	72.99	81.93	73540	56487	10.52%
2026-08-21	66.07	80.99	13.50	20.00%	66.07	80.99	105733	79465	15.12%
2026-08-20	67.49	67.49	11.25	20.00%	67.49	67.49	23113	15599	3.31%
2026-08-19	59.99	56.24	-3.75	-6.25%	54.80	62.33	71747	42120	10.26%
2026-08-18	66.94	59.99	-8.44	-12.33%	59.51	67.88	75186	47000	10.75%
2026-08-17	64.50	68.43	-1.15	-1.65%	62.32	69.20	76045	50256	10.88%
2026-08-14	63.44	69.58	5.58	8.72%	61.20	71.00	95619	63911	13.68%
2026-08-13	52.93	64.00	10.67	20.01%	52.01	64.00	72828	42501	10.42%
2026-08-12	56.29	53.33	-3.17	-5.61%	53.08	57.49	60178	32941	8.61%
2026-08-11	54.26	56.50	1.60	2.91%	52.00	62.30	79031	44296	11.30%
2026-08-10	48.99	54.90	8.18	17.51%	48.48	56.06	79647	43515	11.39%
2026-08-07	38.80	46.72	7.79	20.01%	38.56	46.72	39262	17122	5.62%
2026-08-06	40.07	38.93	-0.68	-1.72%	38.68	40.20	10475	4094	1.50%
2026-08-05	39.73	39.61	-0.92	-2.27%	38.99	40.99	20485	8178	2.93%
2026-08-04	35.98	40.53	5.07	14.30%	35.98	41.56	30741	12159	4.40%
2026-08-03	35.23	35.46	0.23	0.65%	34.99	35.71	5002	1766	0.72%
2026-07-31	34.59	35.23	0.68	1.97%	34.52	35.68	6948	2441	0.99%
2026-07-30	34.76	34.55	-0.21	-0.60%	34.16	35.63	6825	2369	0.98%
2026-07-29	34.50	34.76	0.57	1.67%	33.93	35.05	5859	2022	0.84%
2026-07-28	34.78	34.19	-0.32	-0.93%	34.13	35.53	5469	1899	0.78%
2026-07-27	33.90	34.51	0.50	1.47%	33.20	35.49	6147	2133	0.88%
2026-07-24	34.80	34.01	-1.22	-3.46%	34.01	35.40	5384	1859	0.77%
2026-07-23	35.69	35.23	-0.39	-1.09%	34.81	35.90	6638	2339	0.95%
2026-07-22	35.71	35.62	-0.08	-0.22%	35.11	36.95	8375	3022	1.20%
2026-07-21	36.66	35.70	-0.95	-2.59%	34.10	37.30	12115	4280	1.73%
2026-07-20	36.10	36.65	-0.10	-0.27%	35.98	38.56	12172	4536	1.74%
2026-07-17	39.76	36.75	-3.18	-7.96%	36.07	39.88	18740	7040	2.68%
2026-07-16	39.88	39.93	-0.07	-0.18%	39.02	40.87	11567	4647	1.65%
2026-07-15	39.95	40.00	-0.03	-0.07%	39.13	41.50	18261	7388	2.61%
2026-07-14	38.99	40.03	1.03	2.64%	37.55	40.18	13841	5396	1.98%
2026-07-13	39.98	39.00	0.00	0.00%	38.58	42.00	17281	6948	2.47%
2026-07-10	37.20	39.00	1.73	4.64%	36.62	39.93	15227	5925	2.18%
2026-07-09	36.55	37.27	0.41	1.11%	36.31	37.99	7467	2762	1.07%
2026-07-08	38.12	36.86	-1.28	-3.36%	36.82	38.45	9089	3394	1.30%
2026-07-07	38.41	38.14	-0.77	-1.98%	37.61	38.95	15140	5774	2.17%
2026-07-06	38.79	38.91	0.28	0.72%	37.86	40.54	17923	7061	2.56%
2026-07-03	38.60	38.63	0.39	1.02%	37.31	39.29	12672	4853	1.81%
2026-07-02	36.56	38.24	0.74	1.97%	36.56	39.99	17736	6869	2.54%
2026-07-01	35.99	37.50	1.50	4.17%	34.89	37.86	14095	5159	2.02%
2026-06-30	37.14	36.00	-0.25	-0.69%	35.38	39.44	16278	5919	2.33%
2026-06-29	34.39	36.25	2.58	7.66%	33.30	36.46	12739	4489	1.82%
2026-06-26	34.97	33.67	-1.56	-4.43%	33.59	35.11	8426	2866	1.21%
2026-06-25	35.25	35.23	-0.57	-1.59%	33.36	35.61	9972	3451	1.43%
2026-06-24	35.70	35.80	-1.00	-2.72%	35.48	37.27	10857	3925	1.55%
2026-06-23	34.92	36.80	1.46	4.13%	34.92	37.97	14374	5308	2.05%
2026-06-22	36.00	35.34	-0.64	-1.78%	33.50	36.00	10516	3611	1.50%
2026-06-18	35.03	35.98	1.17	3.36%	34.37	36.49	11859	4239	1.69%
2026-06-17	35.33	34.81	-0.55	-1.56%	34.62	35.33	7436	2597	1.06%
2026-06-16	35.66	35.36	-0.14	-0.39%	34.38	35.66	9200	3229	1.31%
2026-06-15	36.84	35.50	-1.25	-3.40%	35.34	37.27	12935	4636	1.84%
2026-06-12	36.69	36.75	0.10	0.27%	35.95	37.05	7993	2916	1.14%
2026-06-11	37.33	36.65	-1.06	-2.81%	35.71	37.98	8167	2971	1.16%
2026-06-10	38.05	37.71	-0.54	-1.41%	37.22	38.28	6400	2409	0.91%
2026-06-09	38.60	38.25	0.25	0.66%	37.70	38.63	3943	1503	0.56%
2026-06-08	38.88	38.00	-1.30	-3.31%	37.11	39.22	8485	3233	1.21%
2026-06-05	39.19	39.30	0.16	0.41%	38.37	40.15	7981	3133	1.14%
2026-06-04	40.07	39.14	-1.36	-3.36%	39.00	40.67	5431	2155	0.77%
2026-06-03	40.92	40.50	-0.79	-1.91%	40.11	41.20	5321	2165	0.76%
2026-06-02	42.20	41.29	-0.71	-1.69%	40.38	42.20	6782	2784	0.97%
2026-06-01	43.10	42.00	-0.61	-1.43%	41.72	43.95	6569	2803	0.94%
2026-05-29	44.20	42.61	-1.39	-3.16%	42.03	44.20	8103	3477	1.15%
2026-05-28	44.70	44.00	-0.48	-1.08%	42.79	44.77	4722	2057	0.67%
2026-05-27	45.30	44.48	-0.72	-1.59%	43.80	45.41	6719	2974	0.96%
2026-05-26	45.28	45.20	0.23	0.51%	44.06	45.49	6863	3072	0.98%
2026-05-25	46.57	44.97	-1.58	-3.39%	44.38	47.77	6787	3073	0.97%