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
2026-03-20	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%
2026-01-27	50.60	49.50	-3.70	-6.95%	47.33	51.78	39090	19237	11.96%
2026-01-26	50.00	53.20	3.20	6.40%	49.00	54.56	44433	23286	13.60%
2026-01-23	48.95	50.00	0.80	1.63%	48.95	50.86	15526	7732	4.75%
2026-01-22	49.60	49.20	0.44	0.90%	48.31	51.97	19694	9879	6.03%
2026-01-21	45.84	48.76	2.92	6.37%	45.84	50.67	24489	11918	7.49%
2026-01-20	45.81	45.84	-0.03	-0.07%	45.26	47.38	14586	6750	4.46%
2026-01-19	47.49	45.87	-1.33	-2.82%	45.60	47.49	14332	6600	4.39%
2026-01-16	47.74	47.20	-0.86	-1.79%	47.03	48.76	17630	8367	5.40%
2026-01-15	48.23	48.06	-0.54	-1.11%	47.13	50.00	29345	14085	8.98%
2026-01-14	46.65	48.60	-1.00	-2.02%	45.01	51.76	62906	30467	19.25%
2026-01-13	42.93	49.60	6.63	15.43%	42.51	51.56	58105	29058	17.78%
2026-01-12	43.01	42.97	0.05	0.12%	42.00	43.49	7416	3187	2.27%
2026-01-09	41.95	42.92	0.97	2.31%	41.68	43.27	8578	3645	2.63%
2026-01-08	42.01	41.95	0.14	0.33%	41.62	42.76	5831	2463	1.78%
2026-01-07	41.61	41.81	0.15	0.36%	41.36	42.64	5231	2194	1.60%
2026-01-06	41.30	41.66	0.56	1.36%	40.90	41.98	5193	2149	1.59%
2026-01-05	40.06	41.10	1.05	2.62%	40.05	41.45	7979	3264	2.44%
2025-12-31	40.74	40.05	0.18	0.45%	39.55	40.74	2274	907	0.70%
2025-12-30	40.38	39.87	-0.77	-1.89%	39.65	40.60	3886	1555	1.19%
2025-12-29	40.35	40.64	-0.10	-0.25%	40.35	41.20	2779	1126	0.85%
2025-12-26	41.16	40.74	-0.42	-1.02%	40.56	41.36	2631	1075	0.81%
2025-12-25	41.84	41.16	-0.56	-1.34%	40.80	41.84	2406	993	0.74%
2025-12-24	41.58	41.72	0.08	0.19%	41.34	42.00	1944	808	0.60%
2025-12-23	40.83	41.64	0.81	1.98%	40.50	42.48	7492	3133	2.29%
2025-12-22	41.09	40.83	-0.26	-0.63%	40.70	41.66	3178	1301	0.97%
2025-12-19	39.51	41.09	1.48	3.74%	39.51	41.88	5772	2345	1.77%
2025-12-18	39.63	39.61	-0.02	-0.05%	39.40	40.05	2680	1063	0.82%
2025-12-17	38.90	39.63	0.50	1.28%	38.90	39.82	2114	834	0.65%
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%