近岸蛋白(688137)股票信息
| 股票代码 | 688137 |
| 股票名称 | 近岸蛋白 |
| 最新价/元 | 34.04 |
| 涨跌额/元 | -2.33 |
| 涨跌幅/% | -6.41 |
| 买入/元 | 34.04 |
| 卖出/元 | 34.39 |
| 昨收/元 | 36.37 |
| 今开/元 | 35.60 |
| 最高/元 | 35.87 |
| 最低/元 | 33.77 |
| 成交量/手 | 7407.49 |
| 成交额/万 | 2556.17 |
| 股净值/元 | 189.11 |
| 市净率 | 1.11 |
| 总市值/万 | 238877.19 |
| 流通值/万 | 111227.19 |
| 换手率/% | 2.27 |
| 入市日期 | 2022-09-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
近岸蛋白(688137)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 35.60 | 34.04 | -2.33 | -6.41 | 7407.49 | 2556.17 | 2.27 |
| 2024-10-10 | 38.00 | 36.37 | 0.84 | 2.36 | 8788.22 | 3267.08 | 2.69 |
| 2024-10-09 | 38.00 | 35.53 | -4.07 | -10.28 | 11715.26 | 4293.15 | 3.59 |
| 2024-10-08 | 42.61 | 39.60 | 2.62 | 7.09 | 26417.59 | 10560.90 | 8.08 |
| 2024-09-30 | 34.50 | 36.98 | 3.95 | 11.96 | 20274.13 | 7259.20 | 6.20 |
| 2024-09-27 | 31.54 | 33.03 | 1.63 | 5.19 | 2798.16 | 911.03 | 0.87 |
| 2024-09-26 | 31.50 | 31.40 | 0.82 | 2.68 | 1756.23 | 545.48 | 0.55 |
| 2024-09-25 | 31.78 | 30.58 | 0.00 | 0.00 | 1924.84 | 596.87 | 0.60 |
| 2024-09-24 | 29.68 | 30.58 | 0.91 | 3.07 | 2183.50 | 661.85 | 0.68 |
| 2024-09-23 | 30.07 | 29.67 | -0.04 | -0.14 | 743.76 | 219.86 | 0.23 |
| 2024-09-20 | 30.19 | 29.71 | -0.41 | -1.36 | 552.17 | 163.85 | 0.17 |
| 2024-09-19 | 30.00 | 30.12 | 0.42 | 1.41 | 914.10 | 274.91 | 0.28 |
| 2024-09-18 | 29.58 | 29.70 | 0.15 | 0.51 | 797.50 | 234.55 | 0.25 |
| 2024-09-13 | 29.95 | 29.55 | -0.35 | -1.17 | 2706.06 | 797.23 | 0.84 |
| 2024-09-12 | 30.35 | 29.90 | -0.03 | -0.10 | 664.60 | 198.49 | 0.21 |
| 2024-09-11 | 29.83 | 29.93 | 0.16 | 0.54 | 617.99 | 185.16 | 0.19 |
| 2024-09-10 | 29.68 | 29.77 | -0.07 | -0.24 | 748.27 | 221.59 | 0.23 |
| 2024-09-09 | 29.33 | 29.84 | 0.27 | 0.91 | 919.32 | 274.28 | 0.29 |
| 2024-09-06 | 29.99 | 29.57 | -0.39 | -1.30 | 1338.93 | 396.84 | 0.42 |
| 2024-09-05 | 29.80 | 29.96 | 0.13 | 0.44 | 562.44 | 169.02 | 0.18 |
| 2024-09-04 | 30.07 | 29.83 | -0.54 | -1.78 | 869.65 | 260.79 | 0.27 |
| 2024-09-03 | 29.69 | 30.37 | 0.24 | 0.80 | 1287.76 | 389.08 | 0.40 |
| 2024-09-02 | 29.78 | 30.13 | 0.33 | 1.11 | 1964.71 | 594.95 | 0.61 |
| 2024-08-30 | 29.44 | 29.80 | 0.15 | 0.51 | 2960.01 | 890.28 | 0.92 |
| 2024-08-29 | 29.54 | 29.65 | 0.16 | 0.54 | 1882.81 | 556.84 | 0.59 |
| 2024-08-28 | 28.89 | 29.49 | 0.36 | 1.24 | 820.00 | 240.97 | 0.26 |
| 2024-08-27 | 28.56 | 29.13 | -0.05 | -0.17 | 813.92 | 236.79 | 0.25 |
| 2024-08-26 | 29.19 | 29.18 | 0.24 | 0.83 | 718.88 | 210.02 | 0.22 |
| 2024-08-23 | 29.16 | 28.94 | -0.37 | -1.26 | 1242.09 | 359.84 | 0.39 |
| 2024-08-22 | 29.80 | 29.31 | -0.35 | -1.18 | 1416.53 | 419.03 | 0.44 |
| 2024-08-21 | 29.88 | 29.66 | -0.53 | -1.76 | 1534.17 | 458.49 | 0.48 |
| 2024-08-20 | 31.15 | 30.19 | -1.15 | -3.67 | 2034.15 | 620.47 | 0.63 |
| 2024-08-19 | 31.16 | 31.34 | -0.13 | -0.41 | 1694.09 | 529.49 | 0.53 |
| 2024-08-16 | 31.05 | 31.47 | 0.39 | 1.26 | 1615.46 | 502.80 | 0.50 |
| 2024-08-15 | 31.33 | 31.08 | 0.35 | 1.14 | 1548.02 | 482.52 | 0.48 |
| 2024-08-14 | 31.90 | 30.73 | -0.70 | -2.23 | 691.25 | 214.01 | 0.22 |
| 2024-08-13 | 31.15 | 31.43 | 0.21 | 0.67 | 1196.58 | 371.33 | 0.37 |
| 2024-08-12 | 30.50 | 31.22 | 0.48 | 1.56 | 1852.02 | 579.76 | 0.58 |
| 2024-08-09 | 31.54 | 30.74 | -0.80 | -2.54 | 1680.36 | 519.90 | 0.52 |
| 2024-08-08 | 31.35 | 31.54 | 0.18 | 0.57 | 1761.70 | 555.69 | 0.55 |
| 2024-08-07 | 31.60 | 31.36 | -0.59 | -1.85 | 1738.70 | 546.72 | 0.54 |
| 2024-08-06 | 30.60 | 31.95 | 1.34 | 4.38 | 3607.38 | 1136.79 | 1.12 |
| 2024-08-05 | 31.20 | 30.61 | -0.75 | -2.39 | 2412.54 | 750.51 | 0.75 |
| 2024-08-02 | 30.81 | 31.36 | 0.63 | 2.05 | 2992.04 | 940.19 | 0.93 |
| 2024-08-01 | 30.95 | 30.73 | -0.02 | -0.07 | 1775.54 | 545.43 | 0.55 |
| 2024-07-31 | 31.48 | 31.25 | 0.67 | 2.19 | 1669.64 | 518.89 | 0.52 |
| 2024-07-30 | 30.31 | 30.58 | 0.22 | 0.73 | 965.81 | 296.61 | 0.30 |
| 2024-07-29 | 30.04 | 30.36 | 0.27 | 0.90 | 912.00 | 275.63 | 0.28 |
| 2024-07-26 | 30.13 | 30.09 | 0.29 | 0.97 | 1378.82 | 415.73 | 0.43 |
| 2024-07-25 | 29.79 | 29.80 | 0.13 | 0.44 | 901.09 | 269.16 | 0.28 |
| 2024-07-24 | 30.61 | 29.67 | -0.71 | -2.34 | 1214.27 | 362.63 | 0.38 |
| 2024-07-23 | 31.95 | 30.38 | -0.78 | -2.50 | 1123.94 | 347.14 | 0.35 |
| 2024-07-22 | 30.75 | 31.16 | 0.02 | 0.06 | 618.37 | 192.64 | 0.19 |
| 2024-07-19 | 30.31 | 31.14 | 0.63 | 2.07 | 1552.83 | 481.77 | 0.48 |
| 2024-07-18 | 30.50 | 30.51 | -0.25 | -0.81 | 919.66 | 280.58 | 0.28 |
| 2024-07-17 | 30.77 | 30.76 | 0.22 | 0.72 | 1261.16 | 388.97 | 0.39 |
| 2024-07-16 | 31.00 | 30.54 | -0.05 | -0.16 | 997.15 | 303.52 | 0.31 |
| 2024-07-15 | 30.56 | 30.59 | -0.38 | -1.23 | 1610.08 | 490.46 | 0.50 |
| 2024-07-12 | 31.24 | 30.97 | -0.13 | -0.42 | 1348.53 | 421.22 | 0.42 |
| 2024-07-11 | 30.42 | 31.10 | 1.14 | 3.81 | 2482.24 | 764.96 | 0.77 |
| 2024-07-10 | 30.11 | 29.96 | -0.15 | -0.50 | 1339.18 | 401.23 | 0.41 |
| 2024-07-09 | 30.85 | 30.11 | -1.00 | -3.21 | 4486.19 | 1362.58 | 1.39 |
| 2024-07-08 | 30.80 | 31.11 | 0.16 | 0.52 | 3281.47 | 1016.02 | 1.02 |
| 2024-07-05 | 30.00 | 30.95 | 0.86 | 2.86 | 2052.98 | 628.47 | 0.64 |
| 2024-07-04 | 31.36 | 30.09 | -1.27 | -4.05 | 2691.60 | 821.74 | 0.83 |
| 2024-07-03 | 31.36 | 31.36 | -0.28 | -0.89 | 1000.57 | 314.87 | 0.31 |
| 2024-07-02 | 31.48 | 31.64 | -0.48 | -1.49 | 1358.84 | 434.56 | 0.42 |
| 2024-07-01 | 31.87 | 32.12 | 0.02 | 0.06 | 1463.46 | 464.94 | 0.45 |
| 2024-06-28 | 31.93 | 32.10 | 0.04 | 0.13 | 2013.76 | 649.92 | 0.62 |
| 2024-06-27 | 32.38 | 32.06 | -0.62 | -1.90 | 3082.22 | 999.83 | 0.95 |
| 2024-06-26 | 31.77 | 32.68 | 0.45 | 1.40 | 3152.48 | 1020.18 | 0.98 |
| 2024-06-25 | 32.56 | 32.23 | -0.45 | -1.38 | 2542.25 | 819.64 | 0.86 |
| 2024-06-24 | 35.20 | 32.68 | -2.94 | -8.25 | 5079.85 | 1694.00 | 1.71 |
| 2024-06-21 | 35.18 | 35.62 | -0.04 | -0.11 | 3179.76 | 1131.14 | 1.07 |
| 2024-06-20 | 34.56 | 35.66 | 0.99 | 2.86 | 4390.79 | 1560.41 | 1.48 |
| 2024-06-19 | 35.49 | 34.67 | 0.01 | 0.03 | 1194.12 | 415.50 | 0.40 |
| 2024-06-18 | 36.66 | 34.66 | 0.11 | 0.32 | 1975.77 | 688.92 | 0.67 |
| 2024-06-17 | 34.01 | 34.55 | 0.25 | 0.73 | 1337.93 | 459.68 | 0.45 |
| 2024-06-14 | 34.54 | 34.30 | -0.90 | -2.56 | 1889.00 | 651.57 | 0.64 |
| 2024-06-13 | 34.10 | 35.20 | 0.80 | 2.33 | 3026.45 | 1057.49 | 1.02 |
| 2024-06-12 | 34.28 | 34.40 | 0.53 | 1.57 | 1926.33 | 661.41 | 0.65 |
| 2024-06-11 | 33.66 | 33.87 | 0.03 | 0.09 | 1296.54 | 439.76 | 0.44 |
| 2024-06-07 | 33.33 | 33.84 | 0.63 | 1.90 | 1508.41 | 508.95 | 0.51 |
| 2024-06-06 | 33.82 | 33.21 | -0.89 | -2.61 | 2775.67 | 926.66 | 0.93 |
| 2024-06-05 | 34.11 | 34.10 | -0.48 | -1.39 | 1300.53 | 447.90 | 0.44 |
| 2024-06-04 | 35.57 | 34.58 | -1.00 | -2.81 | 3248.97 | 1125.33 | 1.09 |
| 2024-06-03 | 36.09 | 35.58 | -0.34 | -0.95 | 3365.54 | 1214.00 | 1.13 |
| 2024-05-31 | 35.78 | 35.92 | 0.62 | 1.76 | 1915.88 | 683.52 | 0.65 |
| 2024-05-30 | 35.46 | 35.30 | -0.40 | -1.12 | 2187.04 | 773.00 | 0.74 |
| 2024-05-29 | 35.93 | 35.70 | -0.20 | -0.56 | 1831.03 | 656.89 | 0.62 |
| 2024-05-28 | 35.56 | 35.90 | -0.16 | -0.44 | 1533.33 | 549.17 | 0.52 |
| 2024-05-27 | 35.55 | 36.06 | 0.36 | 1.01 | 2404.57 | 859.90 | 0.81 |
| 2024-05-24 | 37.05 | 35.70 | -0.90 | -2.46 | 3507.76 | 1268.82 | 1.18 |
| 2024-05-23 | 36.72 | 36.60 | -0.26 | -0.71 | 5947.12 | 2176.95 | 2.00 |
| 2024-05-22 | 36.90 | 36.86 | 0.38 | 1.04 | 3264.22 | 1209.68 | 1.10 |
| 2024-05-21 | 37.20 | 36.48 | -1.00 | -2.67 | 4249.95 | 1554.24 | 1.43 |
| 2024-05-20 | 37.70 | 37.48 | 0.03 | 0.08 | 5316.97 | 1983.92 | 1.79 |
| 2024-05-17 | 36.48 | 37.45 | 0.60 | 1.63 | 5670.70 | 2103.62 | 1.91 |
| 2024-05-16 | 37.85 | 36.85 | -1.00 | -2.64 | 6762.31 | 2520.17 | 2.28 |
| 2024-05-15 | 37.62 | 37.85 | -0.23 | -0.60 | 5355.81 | 2007.48 | 1.80 |
日K线
周K线
月K线
