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
2026-06-24	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%
2026-05-22	46.44	46.55	0.19	0.41%	46.01	47.38	4615	2150	0.66%
2026-05-21	47.08	46.36	-0.46	-0.98%	46.07	49.20	10583	5078	1.51%
2026-05-20	46.90	46.82	-0.04	-0.09%	45.56	47.22	6637	3077	0.95%
2026-05-19	47.53	46.86	-1.18	-2.46%	46.39	48.89	7550	3555	1.08%
2026-05-18	48.04	48.04	-0.24	-0.50%	47.48	48.52	6901	3308	0.98%
2026-05-15	50.80	48.28	-2.60	-5.11%	47.33	50.87	15854	7714	2.26%
2026-05-14	51.28	50.88	-0.40	-0.78%	49.77	52.00	10495	5355	1.50%
2026-05-13	52.00	51.28	-0.34	-0.66%	50.70	52.50	7592	3893	1.08%
2026-05-12	53.89	51.62	-2.26	-4.19%	51.26	54.00	13246	6967	1.89%
2026-05-11	49.35	53.88	4.50	9.11%	49.35	53.97	23278	12116	3.32%
2026-05-08	50.76	49.38	-1.00	-1.98%	49.38	50.87	7495	3738	1.07%
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%