近岸蛋白（688137）历史行情

以下为近岸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
2026-10-02	135.700	160.390	168.030	132.500	19.040	13.470%	1,042.84万	15.85亿	14.915%
2026-10-01	135.700	160.390	168.030	132.500	19.040	13.470%	1,042.84万	15.85亿	14.915%
2026-09-30	135.700	160.390	168.030	132.500	19.040	13.470%	1,042.84万	0.00亿	0.000%
2026-09-29	123.380	141.350	148.880	115.270	13.270	10.361%	1,077.78万	0.00亿	0.000%
2026-09-28	126.100	128.080	135.610	123.360	2.830	2.259%	848.74万	0.00亿	0.000%
2026-09-27	122.510	125.250	129.230	121.010	2.410	1.962%	804.30万	10.14亿	11.504%
2026-09-24	122.510	125.250	129.230	121.010	2.410	1.962%	804.30万	0.00亿	0.000%
2026-09-23	119.010	122.840	130.070	119.010	-1.660	-1.333%	895.08万	0.00亿	0.000%
2026-09-22	118.310	124.500	129.540	115.800	5.660	4.763%	1,229.06万	0.00亿	0.000%
2026-09-21	103.980	118.840	118.840	103.980	19.810	20.004%	977.01万	0.00亿	0.000%
2026-09-18	100.860	99.030	112.000	95.550	-0.720	-0.722%	1,044.35万	0.00亿	0.000%
2026-09-17	85.910	99.750	100.800	85.260	15.750	18.750%	1,080.99万	0.00亿	0.000%
2026-09-16	77.900	84.000	89.250	73.110	6.900	8.949%	914.99万	0.00亿	0.000%
2026-09-15	80.610	77.100	83.990	76.790	0.300	0.391%	1,022.27万	0.00亿	0.000%
2026-09-14	65.330	76.800	76.800	62.510	12.800	20.000%	910.85万	0.00亿	0.000%
2026-09-11	67.990	64.000	71.800	62.990	-5.670	-8.138%	552.04万	0.00亿	0.000%
2026-09-10	70.000	69.670	73.880	65.200	-1.980	-2.763%	620.35万	0.00亿	0.000%
2026-09-09	67.320	71.650	75.050	67.320	0.640	0.901%	892.34万	0.00亿	0.000%
2026-09-08	61.000	71.010	73.880	59.500	9.440	15.332%	916.25万	0.00亿	0.000%
2026-09-07	61.000	61.570	63.320	60.990	-0.580	-0.933%	401.74万	0.00亿	0.000%
2026-09-04	63.800	62.150	64.800	59.000	-1.620	-2.540%	448.75万	0.00亿	0.000%
2026-09-03	70.300	63.770	72.410	59.820	-8.950	-12.307%	550.67万	0.00亿	0.000%
2026-09-02	74.470	72.720	76.660	71.010	0.230	0.317%	612.05万	0.00亿	0.000%
2026-09-01	69.500	72.490	73.780	69.000	3.720	5.409%	570.97万	0.00亿	0.000%
2026-08-31	72.000	68.770	72.000	65.550	-4.550	-6.206%	527.58万	0.00亿	0.000%
2026-08-28	78.000	73.320	79.880	73.150	-9.330	-11.289%	638.05万	0.00亿	0.000%
2026-08-27	80.990	82.650	83.990	77.700	-1.340	-1.595%	695.10万	0.00亿	0.000%
2026-08-26	81.990	83.990	90.900	77.950	0.470	0.563%	759.74万	0.00亿	0.000%
2026-08-25	74.000	83.520	87.000	71.000	8.030	10.637%	757.76万	0.00亿	0.000%
2026-08-24	77.750	75.490	81.930	72.990	-5.500	-6.791%	735.40万	0.00亿	0.000%
2026-08-21	66.070	80.990	80.990	66.070	13.500	20.003%	1,057.33万	0.00亿	0.000%
2026-08-20	67.490	67.490	67.490	67.490	11.250	20.004%	231.13万	0.00亿	0.000%
2026-08-19	59.990	56.240	62.330	54.800	-3.750	-6.251%	717.47万	0.00亿	0.000%
2026-08-18	66.940	59.990	67.880	59.510	-8.440	-12.334%	751.86万	0.00亿	0.000%
2026-08-17	64.500	68.430	69.200	62.320	-1.150	-1.653%	760.45万	0.00亿	0.000%
2026-08-14	63.440	69.580	71.000	61.200	5.580	8.719%	956.19万	0.00亿	0.000%
2026-08-13	52.930	64.000	64.000	52.010	10.670	20.008%	728.28万	0.00亿	0.000%
2026-08-12	56.290	53.330	57.490	53.080	-3.170	-5.611%	601.78万	0.00亿	0.000%
2026-08-11	54.260	56.500	62.300	52.000	1.600	2.914%	790.31万	0.00亿	0.000%
2026-08-10	48.990	54.900	56.060	48.480	8.180	17.509%	796.47万	0.00亿	0.000%
2026-08-07	38.800	46.720	46.720	38.560	7.790	20.010%	392.62万	0.00亿	0.000%
2026-08-06	40.070	38.930	40.200	38.680	-0.680	-1.717%	104.75万	0.00亿	0.000%
2026-08-05	39.730	39.610	40.990	38.990	-0.920	-2.270%	204.85万	0.00亿	0.000%
2026-08-04	35.980	40.530	41.560	35.980	5.070	14.298%	307.41万	0.00亿	0.000%
2026-08-03	35.230	35.460	35.710	34.990	0.230	0.653%	50.02万	0.00亿	0.000%
2026-07-31	34.590	35.230	35.680	34.520	0.680	1.968%	69.48万	0.00亿	0.000%
2026-07-30	34.760	34.550	35.630	34.160	-0.210	-0.604%	68.25万	0.00亿	0.000%
2026-07-29	34.500	34.760	35.050	33.930	0.570	1.667%	58.59万	0.00亿	0.000%
2026-07-28	34.780	34.190	35.530	34.130	-0.320	-0.927%	54.69万	0.00亿	0.000%
2026-07-27	33.900	34.510	35.490	33.200	0.500	1.470%	61.47万	0.00亿	0.000%
2026-07-24	34.800	34.010	35.400	34.010	-1.220	-3.463%	53.84万	0.00亿	0.000%
2026-07-23	35.690	35.230	35.900	34.810	-0.390	-1.095%	66.38万	0.00亿	0.000%
2026-07-22	35.710	35.620	36.950	35.110	-0.080	-0.224%	83.75万	0.00亿	0.000%
2026-07-21	36.660	35.700	37.300	34.100	-0.950	-2.592%	121.15万	0.00亿	0.000%
2026-07-20	36.100	36.650	38.560	35.980	-0.100	-0.272%	121.72万	0.00亿	0.000%
2026-07-17	39.760	36.750	39.880	36.070	-3.180	-7.964%	187.40万	0.00亿	0.000%
2026-07-16	39.880	39.930	40.870	39.020	-0.070	-0.175%	115.67万	0.00亿	0.000%
2026-07-15	39.950	40.000	41.500	39.130	-0.030	-0.075%	182.61万	0.00亿	0.000%
2026-07-14	38.990	40.030	40.180	37.550	1.030	2.641%	138.41万	0.00亿	0.000%
2026-07-13	39.980	39.000	42.000	38.580	0.000	0.000%	172.81万	0.00亿	0.000%
2026-07-10	37.200	39.000	39.930	36.620	1.730	4.642%	152.27万	0.00亿	0.000%
2026-07-09	36.550	37.270	37.990	36.310	0.410	1.112%	74.67万	0.00亿	0.000%
2026-07-08	38.120	36.860	38.450	36.820	-1.280	-3.356%	90.89万	0.00亿	0.000%
2026-07-07	38.410	38.140	38.950	37.610	-0.770	-1.979%	151.40万	0.00亿	0.000%
2026-07-06	38.790	38.910	40.540	37.860	0.280	0.725%	179.23万	0.00亿	0.000%
2026-07-03	38.600	38.630	39.290	37.310	0.390	1.020%	126.72万	0.00亿	0.000%
2026-07-02	36.560	38.240	39.990	36.560	0.740	1.973%	177.36万	0.00亿	0.000%
2026-07-01	35.990	37.500	37.860	34.890	1.500	4.167%	140.95万	0.00亿	0.000%
2026-06-30	37.140	36.000	39.440	35.380	-0.250	-0.690%	162.78万	0.00亿	0.000%
2026-06-29	34.390	36.250	36.460	33.300	2.580	7.663%	127.39万	0.00亿	0.000%
2026-06-26	34.970	33.670	35.110	33.590	-1.560	-4.428%	84.26万	0.00亿	0.000%
2026-06-25	35.250	35.230	35.610	33.360	-0.570	-1.592%	99.72万	0.00亿	0.000%
2026-06-24	35.700	35.800	37.270	35.480	-1.000	-2.717%	108.57万	0.00亿	0.000%
2026-06-23	34.920	36.800	37.970	34.920	1.460	4.131%	143.74万	0.00亿	0.000%
2026-06-22	36.000	35.340	36.000	33.500	-0.640	-1.779%	105.16万	0.00亿	0.000%
2026-06-18	35.030	35.980	36.490	34.370	1.170	3.361%	118.59万	0.00亿	0.000%
2026-06-17	35.330	34.810	35.330	34.620	-0.550	-1.555%	74.36万	0.00亿	0.000%
2026-06-16	35.660	35.360	35.660	34.380	-0.140	-0.394%	92.00万	0.00亿	0.000%
2026-06-15	36.840	35.500	37.270	35.340	-1.250	-3.401%	129.35万	0.00亿	0.000%
2026-06-12	36.690	36.750	37.050	35.950	0.100	0.273%	79.93万	0.00亿	0.000%
2026-06-11	37.330	36.650	37.980	35.710	-1.060	-2.811%	81.67万	0.00亿	0.000%
2026-06-10	38.050	37.710	38.280	37.220	-0.540	-1.412%	64.00万	0.00亿	0.000%
2026-06-09	38.600	38.250	38.630	37.700	0.250	0.658%	39.43万	0.00亿	0.000%
2026-06-08	38.880	38.000	39.220	37.110	-1.300	-3.308%	84.85万	0.00亿	0.000%
2026-06-05	39.190	39.300	40.150	38.370	0.160	0.409%	79.81万	0.00亿	0.000%
2026-06-04	40.070	39.140	40.670	39.000	-1.360	-3.358%	54.31万	0.00亿	0.000%
2026-06-03	40.920	40.500	41.200	40.110	-0.790	-1.913%	53.21万	0.00亿	0.000%
2026-06-02	42.200	41.290	42.200	40.380	-0.710	-1.690%	67.82万	0.00亿	0.000%
2026-06-01	43.100	42.000	43.950	41.720	-0.610	-1.432%	65.69万	0.00亿	0.000%
2026-05-29	44.200	42.610	44.200	42.030	-1.390	-3.159%	81.03万	0.00亿	0.000%
2026-05-28	44.700	44.000	44.770	42.790	-0.480	-1.079%	47.22万	0.00亿	0.000%
2026-05-27	45.300	44.480	45.410	43.800	-0.720	-1.593%	67.19万	0.00亿	0.000%
2026-05-26	45.280	45.200	45.490	44.060	0.230	0.511%	68.63万	0.00亿	0.000%
2026-05-25	46.570	44.970	47.770	44.380	-1.580	-3.394%	67.87万	0.00亿	0.000%
2026-05-22	46.440	46.550	47.380	46.010	0.190	0.410%	46.15万	0.00亿	0.000%
2026-05-21	47.080	46.360	49.200	46.070	-0.460	-0.982%	105.83万	0.00亿	0.000%
2026-05-20	46.900	46.820	47.220	45.560	-0.040	-0.085%	66.37万	0.00亿	0.000%
2026-05-19	47.530	46.860	48.890	46.390	-1.180	-2.456%	75.50万	0.00亿	0.000%
2026-05-18	48.040	48.040	48.520	47.480	-0.240	-0.497%	69.01万	0.00亿	0.000%
2026-05-15	50.800	48.280	50.870	47.330	-2.600	-5.110%	158.54万	0.00亿	0.000%
2026-05-14	51.280	50.880	52.000	49.770	-0.400	-0.780%	104.95万	0.00亿	0.000%
2026-05-13	52.000	51.280	52.500	50.700	-0.340	-0.659%	75.92万	0.00亿	0.000%
2026-05-12	53.890	51.620	54.000	51.260	-2.260	-4.195%	132.46万	0.00亿	0.000%
2026-05-11	49.350	53.880	53.970	49.350	4.500	9.113%	232.78万	0.00亿	0.000%
2026-05-08	50.760	49.380	50.870	49.380	-1.000	-1.985%	74.95万	0.00亿	0.000%
2026-05-07	47.850	50.380	51.880	47.850	2.700	5.663%	151.46万	0.00亿	0.000%
2026-05-06	49.000	47.680	49.000	47.000	-0.800	-1.650%	63.19万	0.00亿	0.000%
2026-04-30	47.850	48.480	49.470	47.800	0.200	0.414%	58.29万	0.00亿	0.000%
2026-04-29	48.420	48.280	49.500	48.000	-0.820	-1.670%	62.43万	0.00亿	0.000%
2026-04-28	49.260	49.100	49.810	47.670	0.330	0.677%	97.79万	0.00亿	0.000%
2026-04-27	48.010	48.770	50.000	48.010	0.760	1.583%	53.59万	0.00亿	0.000%
2026-04-24	48.060	48.010	48.820	47.200	-0.160	-0.332%	70.19万	0.00亿	0.000%
2026-04-23	49.970	48.170	50.620	47.900	-2.010	-4.006%	75.18万	0.00亿	0.000%
2026-04-22	49.540	50.180	50.550	48.600	0.640	1.292%	82.17万	0.00亿	0.000%
2026-04-21	50.450	49.540	50.450	48.200	-0.760	-1.511%	124.15万	0.00亿	0.000%
2026-04-20	50.070	50.300	50.790	49.000	0.230	0.459%	106.81万	0.00亿	0.000%
2026-04-17	50.130	50.070	51.370	49.500	-0.400	-0.793%	116.68万	0.00亿	0.000%
2026-04-16	49.270	50.470	50.800	48.330	0.710	1.427%	146.23万	0.00亿	0.000%
2026-04-15	47.760	49.760	51.640	46.840	1.660	3.451%	212.42万	0.00亿	0.000%
2026-04-14	45.990	48.100	48.490	45.060	2.870	6.345%	259.72万	0.00亿	0.000%
2026-04-13	43.470	45.230	45.800	42.880	1.550	3.549%	175.22万	0.00亿	0.000%
2026-04-10	42.300	43.680	43.780	42.180	1.520	3.605%	117.12万	0.00亿	0.000%
2026-04-09	42.990	42.160	43.300	41.880	-0.850	-1.976%	57.14万	0.00亿	0.000%
2026-04-08	42.430	43.010	43.190	42.430	1.000	2.380%	57.12万	0.00亿	0.000%
2026-04-07	41.900	42.010	42.860	41.190	0.000	0.000%	56.05万	0.00亿	0.000%
2026-04-03	42.670	42.230	42.850	41.660	0.000	0.000%	72.45万	0.00亿	0.000%
2026-04-02	42.730	42.670	43.060	42.400	0.000	0.000%	73.02万	0.00亿	0.000%
2026-04-01	40.810	42.730	42.980	40.600	0.000	0.000%	100.84万	0.00亿	0.000%