索宝蛋白（603231）历史行情

以下为索宝蛋白近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	16.800	16.940	16.940	16.710	0.130	0.773%	113.71万	0.19亿	1.070%
2026-10-19	16.850	16.810	16.870	16.610	-0.030	-0.178%	1.21万	0.00亿	0.000%
2026-10-16	16.960	16.840	17.050	16.670	-0.020	-0.119%	1.72万	0.00亿	0.000%
2026-10-15	16.510	16.860	17.000	16.510	-0.100	-0.590%	2.41万	0.00亿	0.000%
2026-10-14	17.010	16.960	17.190	16.890	-0.190	-1.108%	0.94万	0.00亿	0.000%
2026-10-13	16.850	17.150	17.150	16.650	0.230	1.359%	1.39万	0.00亿	0.000%
2026-10-12	17.180	16.920	17.180	16.720	-0.090	-0.529%	1.24万	0.00亿	0.000%
2026-10-09	17.020	17.010	17.090	16.810	-0.040	-0.235%	1.71万	0.00亿	0.000%
2026-10-08	17.100	17.050	17.220	16.500	-0.210	-1.217%	3.19万	0.00亿	0.000%
2026-10-07	17.310	17.260	17.450	17.130	-0.040	-0.231%	313.45万	0.54亿	2.950%
2026-10-06	17.310	17.260	17.450	17.130	-0.040	-0.231%	313.45万	0.54亿	2.950%
2026-10-05	17.310	17.260	17.450	17.130	-0.040	-0.231%	313.45万	0.54亿	2.950%
2026-10-02	17.310	17.260	17.450	17.130	-0.040	-0.231%	313.45万	0.54亿	2.950%
2026-10-01	17.310	17.260	17.450	17.130	-0.040	-0.231%	313.45万	0.54亿	2.950%
2026-09-30	17.310	17.260	17.450	17.130	-0.040	-0.231%	3.13万	0.00亿	0.000%
2026-09-29	17.120	17.300	17.330	16.910	0.180	1.051%	2.19万	0.00亿	0.000%
2026-09-28	17.160	17.120	17.190	16.870	-0.040	-0.233%	1.36万	0.00亿	0.000%
2026-09-27	17.190	17.160	17.190	17.010	-0.010	-0.058%	119.21万	0.20亿	1.122%
2026-09-24	17.190	17.160	17.190	17.010	-0.010	-0.058%	1.19万	0.00亿	0.000%
2026-09-23	17.100	17.170	17.300	17.000	-0.060	-0.348%	1.60万	0.00亿	0.000%
2026-09-22	17.000	17.230	17.300	16.880	0.080	0.466%	2.84万	0.00亿	0.000%
2026-09-21	16.870	17.150	17.150	16.640	0.450	2.695%	2.41万	0.00亿	0.000%
2026-09-18	16.660	16.700	16.780	16.550	0.070	0.421%	1.42万	0.00亿	0.000%
2026-09-17	16.580	16.630	16.670	16.330	0.080	0.483%	1.35万	0.00亿	0.000%
2026-09-16	16.590	16.550	16.590	16.010	0.150	0.915%	1.83万	0.00亿	0.000%
2026-09-15	16.680	16.400	16.690	16.270	-0.260	-1.561%	1.58万	0.00亿	0.000%
2026-09-14	16.680	16.660	16.680	16.360	0.080	0.483%	1.73万	0.00亿	0.000%
2026-09-11	16.660	16.580	16.800	16.300	-0.240	-1.427%	2.77万	0.00亿	0.000%
2026-09-10	17.100	16.820	17.100	16.660	-0.170	-1.001%	1.37万	0.00亿	0.000%
2026-09-09	16.930	16.990	17.050	16.810	-0.060	-0.352%	1.96万	0.00亿	0.000%
2026-09-08	16.810	17.050	17.150	16.750	0.190	1.127%	3.11万	0.00亿	0.000%
2026-09-07	16.570	16.860	16.860	16.570	0.170	1.019%	2.23万	0.00亿	0.000%
2026-09-04	16.500	16.690	16.830	16.410	0.190	1.152%	2.22万	0.00亿	0.000%
2026-09-03	16.800	16.500	16.860	16.450	-0.300	-1.786%	1.59万	0.00亿	0.000%
2026-09-02	16.690	16.800	16.800	16.430	-0.030	-0.178%	2.33万	0.00亿	0.000%
2026-09-01	16.630	16.830	17.000	16.510	0.150	0.899%	3.40万	0.00亿	0.000%
2026-08-31	16.400	16.680	16.700	16.330	0.180	1.091%	3.68万	0.00亿	0.000%
2026-08-28	16.150	16.500	16.510	16.150	0.150	0.917%	4.52万	0.00亿	0.000%
2026-08-27	16.280	16.350	16.600	16.160	-0.030	-0.183%	2.76万	0.00亿	0.000%
2026-08-26	16.220	16.380	16.460	16.150	-0.010	-0.061%	2.45万	0.00亿	0.000%
2026-08-25	15.930	16.390	16.420	15.850	0.330	2.055%	2.94万	0.00亿	0.000%
2026-08-24	15.820	16.060	16.150	15.820	-0.030	-0.186%	1.98万	0.00亿	0.000%
2026-08-21	16.100	16.090	16.150	15.650	-0.010	-0.062%	3.00万	0.00亿	0.000%
2026-08-20	16.020	16.100	16.120	15.880	0.190	1.194%	1.73万	0.00亿	0.000%
2026-08-19	16.170	15.910	16.190	15.850	-0.270	-1.669%	2.28万	0.00亿	0.000%
2026-08-18	16.280	16.180	16.300	16.000	0.050	0.310%	2.32万	0.00亿	0.000%
2026-08-17	15.850	16.130	16.150	15.760	0.190	1.192%	1.54万	0.00亿	0.000%
2026-08-14	15.810	15.940	15.940	15.710	0.140	0.886%	1.86万	0.00亿	0.000%
2026-08-13	15.930	15.800	15.970	15.710	-0.140	-0.878%	1.51万	0.00亿	0.000%
2026-08-12	15.530	15.940	15.940	15.530	0.290	1.853%	1.94万	0.00亿	0.000%
2026-08-11	15.560	15.650	15.660	15.460	-0.010	-0.064%	1.12万	0.00亿	0.000%
2026-08-10	15.360	15.660	15.740	15.320	0.290	1.887%	2.32万	0.00亿	0.000%
2026-08-07	15.230	15.370	15.390	14.980	0.090	0.589%	1.82万	0.00亿	0.000%
2026-08-06	15.030	15.280	15.280	14.930	0.230	1.528%	1.89万	0.00亿	0.000%
2026-08-05	15.050	15.050	15.130	14.880	0.010	0.066%	2.60万	0.00亿	0.000%
2026-08-04	15.040	15.040	15.140	14.880	0.020	0.133%	1.53万	0.00亿	0.000%
2026-08-03	14.780	15.020	15.060	14.720	0.260	1.762%	1.58万	0.00亿	0.000%
2026-07-31	14.720	14.760	14.810	14.580	0.040	0.272%	1.71万	0.00亿	0.000%
2026-07-30	14.740	14.720	15.020	14.530	0.100	0.684%	2.39万	0.00亿	0.000%
2026-07-29	14.360	14.620	14.760	14.360	0.270	1.882%	1.40万	0.00亿	0.000%
2026-07-28	14.230	14.350	14.510	14.180	0.170	1.199%	1.47万	0.00亿	0.000%
2026-07-27	13.800	14.180	14.270	13.750	0.420	3.052%	1.58万	0.00亿	0.000%
2026-07-24	13.920	13.760	14.060	13.750	-0.310	-2.203%	1.21万	0.00亿	0.000%
2026-07-23	13.750	14.070	14.070	13.740	0.260	1.883%	1.50万	0.00亿	0.000%
2026-07-22	14.050	13.810	14.290	13.700	-0.120	-0.861%	1.90万	0.00亿	0.000%
2026-07-21	14.300	13.930	14.300	13.810	-0.240	-1.694%	3.07万	0.00亿	0.000%
2026-07-20	14.670	14.170	14.900	14.030	-0.500	-3.408%	3.47万	0.00亿	0.000%
2026-07-17	15.400	14.670	15.640	14.650	-0.770	-4.987%	3.42万	0.00亿	0.000%
2026-07-16	15.310	15.440	15.480	15.160	0.080	0.521%	2.86万	0.00亿	0.000%
2026-07-15	15.220	15.360	15.500	15.090	0.180	1.186%	1.21万	0.00亿	0.000%
2026-07-14	14.830	15.180	15.230	14.650	0.360	2.429%	1.40万	0.00亿	0.000%
2026-07-13	15.240	14.820	15.270	14.810	-0.390	-2.564%	1.48万	0.00亿	0.000%
2026-07-10	14.980	15.210	15.450	14.830	0.190	1.265%	1.45万	0.00亿	0.000%
2026-07-09	15.460	15.020	15.460	14.750	-0.440	-2.846%	2.39万	0.00亿	0.000%
2026-07-08	15.420	15.460	15.560	15.210	0.030	0.194%	1.14万	0.00亿	0.000%
2026-07-07	15.600	15.430	15.610	15.360	-0.180	-1.153%	1.31万	0.00亿	0.000%
2026-07-06	15.720	15.610	15.940	15.300	-0.180	-1.140%	2.42万	0.00亿	0.000%
2026-07-03	15.480	15.790	15.980	15.390	0.280	1.805%	2.84万	0.00亿	0.000%
2026-07-02	15.030	15.510	15.550	14.930	0.480	3.194%	3.22万	0.00亿	0.000%
2026-07-01	14.710	15.030	15.180	14.600	0.230	1.554%	2.55万	0.00亿	0.000%
2026-06-30	14.960	14.800	14.960	14.530	-0.160	-1.070%	2.10万	0.00亿	0.000%
2026-06-29	14.880	14.960	15.360	14.450	0.060	0.403%	2.56万	0.00亿	0.000%
2026-06-26	14.880	14.900	15.160	14.610	0.000	0.000%	1.22万	0.00亿	0.000%
2026-06-25	14.860	14.900	15.250	14.500	0.040	0.269%	2.04万	0.00亿	0.000%
2026-06-24	15.010	14.860	15.050	14.740	-0.240	-1.589%	1.54万	0.00亿	0.000%
2026-06-23	14.670	15.100	15.280	14.660	0.350	2.373%	2.42万	0.00亿	0.000%
2026-06-22	14.400	14.750	15.020	14.240	0.240	1.654%	2.76万	0.00亿	0.000%
2026-06-18	14.350	14.510	14.580	14.180	0.080	0.554%	1.36万	0.00亿	0.000%
2026-06-17	14.690	14.430	14.700	14.320	-0.290	-1.970%	1.72万	0.00亿	0.000%
2026-06-16	15.020	14.720	15.020	14.520	-0.230	-1.538%	2.42万	0.00亿	0.000%
2026-06-15	15.690	14.950	15.690	14.890	-0.500	-3.236%	3.77万	0.00亿	0.000%
2026-06-12	15.020	15.450	15.560	14.960	0.430	2.863%	2.21万	0.00亿	0.000%
2026-06-11	14.910	15.020	15.120	14.840	-0.060	-0.398%	1.29万	0.00亿	0.000%
2026-06-10	14.980	15.080	15.460	14.900	0.020	0.133%	1.31万	0.00亿	0.000%
2026-06-09	15.250	15.060	15.280	14.980	-0.080	-0.528%	1.17万	0.00亿	0.000%
2026-06-08	15.280	15.140	15.490	14.980	-0.290	-1.879%	1.29万	0.00亿	0.000%
2026-06-05	15.320	15.430	15.600	15.210	-0.010	-0.065%	1.34万	0.00亿	0.000%
2026-06-04	15.770	15.440	15.900	15.300	-0.340	-2.155%	1.95万	0.00亿	0.000%
2026-06-03	16.050	15.780	16.050	15.730	-0.280	-1.743%	1.18万	0.00亿	0.000%
2026-06-02	16.390	16.060	16.390	15.950	-0.340	-2.073%	1.64万	0.00亿	0.000%
2026-06-01	15.700	16.400	16.510	15.660	0.510	3.210%	2.25万	0.00亿	0.000%
2026-05-29	15.790	15.890	16.070	15.640	0.140	0.889%	2.42万	0.00亿	0.000%
2026-05-28	16.000	15.750	16.150	15.710	-0.380	-2.356%	2.29万	0.00亿	0.000%
2026-05-27	15.970	16.130	16.300	15.970	0.000	0.000%	2.53万	0.00亿	0.000%
2026-05-26	16.590	16.130	16.610	15.940	-0.500	-3.007%	2.10万	0.00亿	0.000%
2026-05-25	16.510	16.630	16.670	16.390	0.120	0.727%	1.76万	0.00亿	0.000%
2026-05-22	16.400	16.510	16.620	16.290	0.140	0.855%	1.42万	0.00亿	0.000%
2026-05-21	16.670	16.370	17.000	16.360	-0.320	-1.917%	2.27万	0.00亿	0.000%
2026-05-20	16.970	16.690	16.970	16.570	-0.310	-1.824%	1.83万	0.00亿	0.000%
2026-05-19	16.890	17.000	17.240	16.820	0.140	0.830%	2.17万	0.00亿	0.000%
2026-05-18	17.100	16.860	17.480	16.730	-0.260	-1.519%	2.64万	0.00亿	0.000%
2026-05-15	16.820	17.120	17.250	16.780	0.280	1.663%	3.26万	0.00亿	0.000%
2026-05-14	17.170	16.840	17.190	16.760	-0.340	-1.979%	2.66万	0.00亿	0.000%
2026-05-13	17.310	17.180	17.330	17.070	-0.130	-0.751%	2.68万	0.00亿	0.000%
2026-05-12	17.520	17.310	17.710	17.230	-0.230	-1.311%	3.07万	0.00亿	0.000%
2026-05-11	17.810	17.540	17.970	17.350	-0.320	-1.792%	5.86万	0.00亿	0.000%
2026-05-08	16.900	17.860	17.970	16.900	0.970	5.743%	5.59万	0.00亿	0.000%
2026-05-07	16.870	16.890	17.020	16.760	0.020	0.119%	2.03万	0.00亿	0.000%
2026-05-06	16.860	16.870	17.000	16.700	0.080	0.476%	3.75万	0.00亿	0.000%
2026-04-30	17.380	16.790	17.390	16.760	-0.790	-4.494%	5.00万	0.00亿	0.000%
2026-04-29	17.320	17.580	17.650	17.250	0.240	1.384%	3.14万	0.00亿	0.000%
2026-04-28	17.490	17.340	17.600	17.280	-0.190	-1.084%	1.78万	0.00亿	0.000%
2026-04-27	17.500	17.530	17.570	17.200	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-24	17.450	17.530	17.580	17.180	0.070	0.401%	2.58万	0.00亿	0.000%
2026-04-23	17.630	17.460	17.640	17.330	0.000	0.000%	2.09万	0.00亿	0.000%
2026-04-22	17.780	17.650	17.780	17.590	0.000	0.000%	1.88万	0.00亿	0.000%
2026-04-21	17.570	17.540	17.720	17.470	-0.030	-0.171%	1.79万	0.00亿	0.000%
2026-04-20	17.480	17.570	18.030	17.410	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-17	17.430	17.480	17.550	17.320	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-16	17.510	17.500	17.550	17.360	0.090	0.520%	1.49万	0.27亿	1.410%
2026-04-15	17.530	17.410	17.570	17.340	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-14	17.400	17.520	17.640	17.280	0.210	1.213%	2.54万	0.00亿	0.000%
2026-04-13	17.100	17.310	17.360	17.000	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-10	17.010	17.160	17.230	16.910	0.000	0.000%	2.22万	0.00亿	0.000%
2026-04-09	17.230	16.990	17.400	16.850	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-08	17.210	17.240	17.320	17.130	0.000	0.000%	3.16万	0.00亿	0.000%
2026-04-07	16.550	17.000	17.070	16.550	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-03	17.120	16.630	17.200	16.610	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-02	17.120	17.150	17.360	17.030	0.000	0.000%	1.90万	0.00亿	0.000%
2026-04-01	17.030	17.210	17.300	17.030	0.000	0.000%	1.69万	0.00亿	0.000%