南模生物 sh.688265
38.10
-1.45%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.90 | 39.36 | 37.77 | 38.10 | -1.45% | 0.16 | 0.52% |
| 2026-05-22 | 38.06 | 39.20 | 37.83 | 38.66 | +1.07% | 0.11 | 0.37% |
| 2026-05-21 | 38.70 | 40.30 | 38.15 | 38.25 | -1.92% | 0.19 | 0.61% |
| 2026-05-20 | 39.10 | 39.36 | 38.43 | 39.00 | -0.26% | 0.13 | 0.42% |
| 2026-05-19 | 39.50 | 39.94 | 38.50 | 39.10 | -0.46% | 0.18 | 0.59% |
| 2026-05-18 | 39.63 | 39.63 | 38.55 | 39.28 | -0.28% | 0.18 | 0.58% |
| 2026-05-15 | 39.53 | 40.11 | 39.13 | 39.39 | -0.66% | 0.21 | 0.69% |
| 2026-05-14 | 40.12 | 40.50 | 39.36 | 39.65 | -1.37% | 0.22 | 0.71% |
| 2026-05-13 | 40.82 | 40.82 | 40.05 | 40.20 | -1.54% | 0.19 | 0.62% |
| 2026-05-12 | 42.55 | 42.55 | 40.80 | 40.83 | -4.06% | 0.31 | 0.97% |
| 2026-05-11 | 41.60 | 42.62 | 40.85 | 42.56 | +2.80% | 0.35 | 1.07% |
| 2026-05-08 | 41.64 | 41.92 | 41.16 | 41.40 | -0.58% | 0.16 | 0.50% |
| 2026-05-07 | 41.28 | 41.96 | 41.00 | 41.64 | +0.82% | 0.24 | 0.75% |
| 2026-05-06 | 41.46 | 42.06 | 41.06 | 41.30 | -0.24% | 0.28 | 0.86% |
| 2026-04-30 | 41.30 | 42.06 | 41.30 | 41.40 | -0.05% | 0.20 | 0.62% |
| 2026-04-29 | 40.64 | 41.64 | 40.57 | 41.42 | +1.12% | 0.19 | 0.60% |
| 2026-04-28 | 41.09 | 41.67 | 40.60 | 40.96 | -0.34% | 0.28 | 0.88% |
| 2026-04-27 | 41.98 | 41.98 | 39.58 | 41.10 | -1.93% | 0.43 | 1.36% |
| 2026-04-24 | 42.16 | 42.40 | 41.60 | 41.91 | -0.43% | 0.14 | 0.43% |
| 2026-04-23 | 43.05 | 43.22 | 42.02 | 42.09 | -2.52% | 0.18 | 0.54% |