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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 64.00 | 64.00 | 58.85 | 61.50 | -5.38% | 2.01 | 4.21% |
| 2025-08-19 | 70.20 | 70.20 | 64.10 | 65.00 | -8.32% | 3.07 | 5.96% |
| 2025-08-18 | 70.86 | 71.83 | 66.45 | 70.90 | -2.26% | 3.15 | 5.89% |
| 2025-08-15 | 58.50 | 72.72 | 58.01 | 72.54 | +19.70% | 3.94 | 7.40% |
| 2025-08-14 | 51.30 | 62.40 | 51.30 | 60.60 | +16.20% | 2.62 | 5.87% |
| 2025-08-13 | 49.60 | 54.48 | 47.45 | 52.15 | +5.80% | 1.76 | 4.52% |
| 2025-08-12 | 49.33 | 52.00 | 49.01 | 49.29 | -1.12% | 1.32 | 3.36% |
| 2025-08-11 | 51.90 | 51.92 | 47.81 | 49.85 | -3.99% | 1.89 | 4.97% |
| 2025-08-08 | 43.00 | 51.92 | 42.51 | 51.92 | +19.99% | 1.97 | 5.24% |
| 2025-08-07 | 43.71 | 44.11 | 41.72 | 43.27 | -1.99% | 0.97 | 2.90% |
| 2025-08-06 | 44.56 | 46.44 | 43.57 | 44.15 | -0.92% | 1.26 | 3.59% |
| 2025-08-05 | 46.00 | 48.88 | 44.02 | 44.56 | +1.90% | 2.00 | 5.56% |
| 2025-08-04 | 36.49 | 43.73 | 36.01 | 43.73 | +20.01% | 1.66 | 5.24% |
| 2025-08-01 | 36.46 | 37.01 | 36.11 | 36.44 | -0.79% | 0.47 | 1.64% |
| 2025-07-31 | 36.46 | 37.71 | 36.30 | 36.73 | -0.65% | 0.44 | 1.51% |
| 2025-07-30 | 36.99 | 38.01 | 36.60 | 36.97 | -2.20% | 0.46 | 1.59% |
| 2025-07-29 | 37.06 | 38.30 | 36.55 | 37.80 | +1.61% | 0.49 | 1.68% |
| 2025-07-28 | 37.38 | 38.31 | 37.06 | 37.20 | +0.03% | 0.41 | 1.41% |
| 2025-07-25 | 37.11 | 37.58 | 36.70 | 37.19 | +0.51% | 0.38 | 1.32% |
| 2025-07-24 | 36.82 | 37.60 | 36.51 | 37.00 | +0.49% | 0.34 | 1.19% |