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
2025-04-03	34.42	34.12	-0.70	-2.01%	34.00	35.33	4013	1383	1.23%
2025-04-02	35.02	34.82	-0.14	-0.40%	34.59	35.18	4295	1498	1.31%
2025-04-01	34.38	34.96	0.67	1.95%	34.36	35.59	10727	3783	3.28%
2025-03-31	34.08	34.29	-0.08	-0.23%	33.60	34.51	5784	1967	1.77%
2025-03-28	34.80	34.37	-0.72	-2.05%	34.35	35.87	6565	2310	2.01%
2025-03-27	34.70	35.09	0.06	0.17%	34.23	35.30	3268	1138	1.00%
2025-03-26	34.48	35.03	0.55	1.60%	34.13	35.49	3857	1350	1.18%
2025-03-25	34.10	34.48	-0.01	-0.03%	34.00	34.69	3260	1117	1.00%
2025-03-24	35.50	34.49	-1.02	-2.87%	33.90	35.99	8867	3087	2.71%
2025-03-21	35.32	35.51	0.25	0.71%	34.74	35.67	9082	3219	2.78%
2025-03-20	35.45	35.26	-0.08	-0.23%	35.05	35.67	3488	1233	1.07%
2025-03-19	35.33	35.34	0.09	0.26%	35.01	35.45	3541	1246	1.08%
2025-03-18	35.65	35.25	-0.09	-0.25%	35.18	36.17	2233	794	0.68%
2025-03-17	35.32	35.34	0.05	0.14%	35.04	35.69	3286	1163	1.01%
2025-03-14	34.22	35.29	0.78	2.26%	34.16	35.32	2942	1023	0.90%
2025-03-13	35.21	34.51	-0.70	-1.99%	34.18	35.37	3542	1225	1.08%
2025-03-12	35.17	35.21	0.11	0.31%	34.92	35.49	2769	975	0.85%
2025-03-11	35.00	35.10	-0.28	-0.79%	34.78	35.35	3744	1310	1.15%
2025-03-10	35.38	35.38	-0.15	-0.42%	35.06	36.19	4219	1498	1.29%
2025-03-07	36.09	35.53	-0.70	-1.93%	35.20	36.34	6870	2457	2.10%
2025-03-06	35.85	36.23	0.35	0.98%	35.55	36.60	6696	2426	2.05%
2025-03-05	35.95	35.88	-0.01	-0.03%	34.67	35.99	9059	3196	2.77%
2025-03-04	34.73	35.89	1.19	3.43%	34.35	36.13	8594	3046	2.63%
2025-03-03	33.83	34.70	1.11	3.30%	33.60	34.99	8153	2825	2.50%
2025-02-28	33.99	33.59	-0.63	-1.84%	33.36	34.96	9645	3303	2.95%
2025-02-27	34.06	34.22	0.01	0.03%	33.39	34.52	8017	2716	2.45%
2025-02-26	33.97	34.21	0.21	0.62%	33.91	34.44	5076	1733	1.55%
2025-02-25	34.40	34.00	-0.79	-2.27%	33.98	34.89	8007	2745	2.45%
2025-02-24	35.00	34.79	-0.39	-1.11%	34.49	35.39	5949	2065	1.82%
2025-02-21	34.88	35.18	0.30	0.86%	34.49	35.27	6951	2430	2.13%
2025-02-20	34.56	34.88	0.28	0.81%	34.26	35.47	5086	1775	1.56%
2025-02-19	34.96	34.60	0.30	0.87%	33.71	34.96	4503	1543	1.38%
2025-02-18	35.03	34.30	-0.78	-2.22%	34.30	36.15	8548	3032	2.62%
2025-02-17	34.01	35.08	1.45	4.31%	34.00	35.90	10635	3711	3.25%
2025-02-14	33.38	33.63	0.53	1.60%	33.37	34.23	5357	1804	1.64%
2025-02-13	33.89	33.10	-0.79	-2.33%	33.10	33.92	2634	879	0.81%
2025-02-12	33.20	33.89	0.31	0.92%	33.19	34.02	2552	861	0.78%
2025-02-11	33.20	33.58	-0.03	-0.09%	33.04	33.88	3681	1227	1.13%
2025-02-10	33.03	33.61	0.79	2.41%	32.83	33.66	3550	1184	1.09%
2025-02-07	32.24	32.82	0.52	1.61%	32.24	33.27	4158	1367	1.27%
2025-02-06	31.50	32.30	0.51	1.60%	31.47	32.47	3446	1110	1.05%
2025-02-05	31.40	31.79	0.53	1.70%	31.14	31.98	2994	949	0.92%
2025-01-27	31.41	31.26	-0.15	-0.48%	31.10	31.94	1939	611	0.59%
2025-01-24	31.05	31.41	0.04	0.13%	31.03	31.60	3350	1052	1.03%
2025-01-23	31.96	31.37	-0.09	-0.29%	31.18	31.96	2059	650	0.63%
2025-01-22	31.79	31.46	-0.33	-1.04%	31.12	31.85	1554	490	0.48%
2025-01-21	32.48	31.79	-0.33	-1.03%	31.50	32.48	1706	542	0.52%
2025-01-20	32.40	32.12	-0.28	-0.86%	32.10	32.74	2021	653	0.62%
2025-01-17	32.30	32.40	0.07	0.22%	32.00	32.50	1626	524	0.50%
2025-01-16	32.34	32.33	0.15	0.47%	31.90	32.66	4675	1507	1.43%
2025-01-15	32.40	32.18	-0.22	-0.68%	31.81	32.50	1704	549	0.52%
2025-01-14	31.75	32.40	0.96	3.05%	31.40	32.40	3091	986	0.95%
2025-01-13	32.19	31.44	-0.39	-1.23%	31.01	32.24	1847	583	0.57%
2025-01-10	32.44	31.83	-0.73	-2.24%	31.66	32.79	1365	439	0.42%
2025-01-09	32.70	32.56	-0.19	-0.58%	32.44	33.09	1484	485	0.45%
2025-01-08	32.69	32.75	0.16	0.49%	31.62	33.31	3344	1089	1.02%
2025-01-07	32.60	32.59	0.08	0.25%	32.11	32.62	1756	568	0.54%
2025-01-06	32.00	32.51	0.03	0.09%	32.00	32.97	1824	592	0.56%
2025-01-03	33.30	32.48	-0.59	-1.78%	32.17	33.88	2305	757	0.71%
2025-01-02	33.00	33.07	-0.13	-0.39%	32.46	33.72	2342	776	0.72%
2024-12-31	33.75	33.20	-0.58	-1.72%	33.15	33.94	1286	429	0.39%
2024-12-30	33.80	33.78	0.04	0.12%	33.18	33.80	1330	446	0.41%
2024-12-27	33.47	33.74	0.27	0.81%	33.21	34.19	1247	421	0.38%
2024-12-26	33.69	33.47	-0.05	-0.15%	33.45	33.88	1226	412	0.38%