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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 36.30 | 37.75 | 35.84 | 36.82 | +0.77% | 0.47 | 1.63% |
| 2025-07-22 | 37.85 | 37.85 | 36.06 | 36.54 | -2.27% | 0.58 | 2.04% |
| 2025-07-21 | 34.35 | 38.50 | 34.35 | 37.39 | +8.91% | 1.13 | 3.98% |
| 2025-07-18 | 34.42 | 34.42 | 33.78 | 34.33 | -0.26% | 0.29 | 1.10% |
| 2025-07-17 | 34.43 | 34.79 | 33.95 | 34.42 | -0.95% | 0.44 | 1.66% |
| 2025-07-16 | 34.44 | 36.45 | 34.31 | 34.75 | +1.25% | 1.22 | 4.45% |
| 2025-07-15 | 33.10 | 35.53 | 32.38 | 34.32 | +5.31% | 0.99 | 3.70% |
| 2025-07-14 | 31.75 | 32.66 | 31.66 | 32.59 | +3.23% | 0.44 | 1.74% |
| 2025-07-11 | 31.46 | 31.65 | 31.08 | 31.57 | +0.54% | 0.30 | 1.25% |
| 2025-07-10 | 31.62 | 32.10 | 31.31 | 31.40 | -1.20% | 0.28 | 1.16% |
| 2025-07-09 | 31.73 | 32.31 | 31.22 | 31.78 | +0.57% | 0.35 | 1.41% |
| 2025-07-08 | 31.90 | 32.33 | 31.35 | 31.60 | -0.35% | 0.22 | 0.89% |
| 2025-07-07 | 31.71 | 31.99 | 30.90 | 31.71 | +0.06% | 0.42 | 1.73% |
| 2025-07-04 | 32.08 | 32.09 | 31.32 | 31.69 | -0.75% | 0.28 | 1.13% |
| 2025-07-03 | 31.55 | 32.38 | 31.50 | 31.93 | +0.57% | 0.31 | 1.25% |
| 2025-07-02 | 33.25 | 33.53 | 31.62 | 31.75 | -5.08% | 0.59 | 2.35% |
| 2025-07-01 | 31.95 | 34.59 | 31.77 | 33.45 | +3.85% | 0.94 | 3.64% |
| 2025-06-30 | 32.50 | 32.65 | 31.13 | 32.21 | -1.23% | 0.62 | 2.50% |
| 2025-06-27 | 32.49 | 33.00 | 31.59 | 32.61 | +2.16% | 0.94 | 5.88% |
| 2025-06-26 | 28.80 | 32.68 | 28.31 | 31.92 | +10.53% | 1.03 | 6.75% |