当前位置: 爱股网 > 股票行情 > 索宝蛋白(603231)股票行情

索宝蛋白(603231)股票行情

索宝蛋白(603231)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

索宝蛋白(603231)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	17.12	17.08	-0.08	-0.47%	17.01	17.44	14868	2557.15	1.40%
2026-03-25	17.08	17.16	0.14	0.82%	16.92	17.22	18293	3132.73	1.72%
2026-03-24	16.57	17.02	0.81	5.00%	16.40	17.05	32301	5403.94	3.04%
2026-03-23	17.04	16.21	-1.12	-6.46%	16.13	17.16	37646	6240.55	3.54%
2026-03-20	17.95	17.33	-0.62	-3.45%	17.33	18.06	26322	4642.47	2.48%
2026-03-19	18.28	17.95	-0.43	-2.34%	17.93	18.52	22031	4005.88	2.07%
2026-03-18	18.26	18.38	0.12	0.66%	18.01	18.42	19724	3587.29	1.86%
2026-03-17	18.68	18.26	-0.42	-2.25%	18.22	18.80	23233	4294.49	2.19%
2026-03-16	18.59	18.68	-0.04	-0.21%	18.53	18.95	25272	4724.76	2.38%
2026-03-13	18.63	18.72	0.04	0.21%	18.58	19.10	27705	5243.47	2.61%
2026-03-12	18.69	18.68	0.05	0.27%	18.53	18.84	20057	3747.56	1.89%
2026-03-11	18.83	18.63	-0.20	-1.06%	18.51	18.89	20273	3782.04	1.91%
2026-03-10	18.44	18.83	0.42	2.28%	18.37	18.88	20947	3908.23	1.97%
2026-03-09	18.37	18.41	-0.10	-0.54%	18.32	18.65	25502	4712.47	2.40%
2026-03-06	18.15	18.51	0.35	1.93%	18.09	18.63	29215	5386.92	2.75%
2026-03-05	18.30	18.16	-0.04	-0.22%	18.08	18.48	21851	3993.43	2.06%
2026-03-04	18.10	18.20	-0.17	-0.93%	18.06	18.44	23525	4284.11	2.21%
2026-03-03	18.68	18.37	-0.31	-1.66%	18.33	19.04	33455	6258.58	3.15%
2026-03-02	19.03	18.68	-0.54	-2.81%	18.56	19.15	32966	6194.52	3.10%
2026-02-27	19.21	19.22	0.01	0.05%	19.10	19.30	15738	3020.66	1.48%
2026-02-26	19.18	19.21	0.03	0.16%	19.03	19.36	23034	4414.51	2.17%
2026-02-25	19.02	19.18	0.12	0.63%	19.00	19.37	29663	5708.38	2.79%
2026-02-24	18.71	19.06	0.35	1.87%	18.71	19.08	30052	5686.65	2.83%
2026-02-13	18.78	18.71	0.01	0.05%	18.66	18.88	33205	6242.14	3.12%
2026-02-12	19.60	18.70	-1.03	-5.22%	18.56	19.71	81938	15507.97	7.71%
2026-02-11	19.75	19.80	-0.06	-0.30%	19.61	19.87	22075	4357.66	2.08%
2026-02-10	19.88	19.86	-0.05	-0.25%	19.73	19.94	19672	3906.14	1.85%
2026-02-09	20.05	19.91	-0.05	-0.25%	19.80	20.13	30095	5990.48	2.83%
2026-02-06	19.85	19.96	-0.04	-0.20%	19.71	20.18	41847	8363.59	3.94%
2026-02-05	19.48	20.00	0.55	2.83%	19.37	20.30	59516	11885.65	5.60%
2026-02-04	19.22	19.45	0.28	1.46%	19.18	19.60	24583	4775.71	2.31%
2026-02-03	19.40	19.17	-0.20	-1.03%	19.00	19.54	36376	6978.55	3.42%
2026-02-02	19.85	19.37	-0.55	-2.76%	19.33	19.90	36623	7206.19	3.45%
2026-01-30	19.45	19.92	0.44	2.26%	19.33	19.99	51643	10242.27	4.86%
2026-01-29	19.48	19.48	-0.02	-0.10%	19.30	19.66	21082	4115.19	1.98%
2026-01-28	19.63	19.50	-0.18	-0.91%	19.46	19.69	18936	3703.87	1.78%
2026-01-27	19.98	19.68	-0.11	-0.56%	19.28	19.98	32539	6365.67	3.06%
2026-01-26	20.00	19.79	-0.15	-0.75%	19.56	20.09	45442	9020.40	4.28%
2026-01-23	19.88	19.94	0.01	0.05%	19.86	20.10	23236	4634.78	2.19%
2026-01-22	20.00	19.93	-0.01	-0.05%	19.80	20.10	21696	4317.09	2.04%
2026-01-21	19.90	19.94	0.01	0.05%	19.77	19.99	24977	4964.79	2.35%
2026-01-20	19.70	19.93	0.23	1.17%	19.53	19.98	37071	7346.93	3.49%
2026-01-19	19.28	19.70	0.25	1.29%	19.28	19.83	36332	7128.78	3.42%
2026-01-16	19.57	19.45	-0.19	-0.97%	19.34	19.74	38296	7463.10	3.60%
2026-01-15	19.08	19.64	0.56	2.94%	19.03	19.95	58083	11342.89	5.47%
2026-01-14	18.89	19.08	0.18	0.95%	18.79	19.20	41738	7937.83	3.93%
2026-01-13	18.75	18.90	0.15	0.80%	18.65	19.09	42197	7989.98	3.97%
2026-01-12	18.88	18.75	0.02	0.11%	18.58	18.89	28813	5388.60	2.71%
2026-01-09	18.57	18.73	0.07	0.38%	18.50	18.74	30319	5652.76	2.85%
2026-01-08	18.54	18.66	0.13	0.70%	18.46	18.75	20964	3899.90	1.97%
2026-01-07	18.60	18.53	-0.02	-0.11%	18.46	18.64	20219	3750.77	1.90%
2026-01-06	18.48	18.55	0.08	0.43%	18.41	18.64	25470	4713.71	2.40%
2026-01-05	18.32	18.47	0.15	0.82%	18.28	18.50	24885	4586.45	2.34%
2025-12-31	18.12	18.32	0.23	1.27%	18.00	18.33	18551	3373.78	1.75%
2025-12-30	18.25	18.09	-0.16	-0.88%	18.07	18.34	16494	2998.80	1.55%
2025-12-29	18.45	18.25	-0.25	-1.35%	18.16	18.53	21220	3884.27	2.00%
2025-12-26	18.67	18.50	-0.18	-0.96%	18.47	18.69	15170	2820.09	1.43%
2025-12-25	18.55	18.68	0.12	0.65%	18.49	18.68	15100	2807.63	1.42%
2025-12-24	18.60	18.56	0.00	0.00%	18.45	18.64	18566	3444.36	1.75%
2025-12-23	18.61	18.56	-0.06	-0.32%	18.51	18.71	14522	2700.78	1.37%
2025-12-22	18.67	18.62	-0.01	-0.05%	18.54	18.75	20535	3829.39	1.93%
2025-12-19	18.49	18.63	0.19	1.03%	18.39	18.75	18389	3421.63	1.73%
2025-12-18	18.40	18.44	-0.05	-0.27%	18.22	18.67	15618	2892.35	1.47%
2025-12-17	18.29	18.49	0.10	0.54%	18.18	18.52	18699	3430.80	1.76%
2025-12-16	18.56	18.39	-0.29	-1.55%	18.37	18.79	16444	3043.74	1.55%
2025-12-15	18.37	18.68	0.21	1.14%	18.27	18.76	17254	3214.09	1.62%
2025-12-12	18.73	18.47	-0.26	-1.39%	18.47	18.92	20544	3836.03	1.93%
2025-12-11	19.12	18.73	-0.32	-1.68%	18.66	19.21	23499	4429.42	2.21%
2025-12-10	19.13	19.05	-0.19	-0.99%	19.03	19.30	22171	4237.83	2.09%
2025-12-09	19.50	19.24	-0.08	-0.41%	19.16	19.50	22502	4351.79	2.12%
2025-12-08	19.41	19.32	-0.10	-0.51%	19.02	19.50	23423	4505.44	2.20%
2025-12-05	19.29	19.42	0.16	0.83%	19.07	19.45	19886	3832.47	1.87%
2025-12-04	19.75	19.26	-0.47	-2.38%	19.25	19.91	22233	4339.80	2.09%
2025-12-03	19.63	19.73	0.11	0.56%	19.53	19.84	16818	3313.63	1.58%
2025-12-02	19.73	19.62	-0.10	-0.51%	19.50	19.78	15258	2995.18	1.44%
2025-12-01	19.68	19.72	0.04	0.20%	19.55	19.97	18326	3628.50	1.72%
2025-11-28	19.46	19.68	0.34	1.76%	19.28	19.72	18072	3534.26	1.70%
2025-11-27	19.28	19.34	-0.02	-0.10%	19.18	19.54	18464	3581.32	1.74%
2025-11-26	19.35	19.36	-0.03	-0.15%	19.20	19.75	17372	3382.36	1.63%
2025-11-25	19.60	19.39	0.04	0.21%	19.28	19.67	15360	2992.64	1.45%

上证大盘股票行情在线 K线走势图

索宝蛋白(603231)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58