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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 38.64 | 40.44 | 38.64 | 39.87 | +3.37% | 0.37 | 1.21% |
| 2026-03-23 | 40.40 | 40.50 | 37.80 | 38.57 | -6.06% | 0.28 | 0.91% |
| 2026-03-20 | 42.33 | 42.88 | 41.05 | 41.06 | -2.49% | 0.13 | 0.41% |
| 2026-03-19 | 43.20 | 43.43 | 42.00 | 42.11 | -3.24% | 0.17 | 0.50% |
| 2026-03-18 | 43.29 | 43.68 | 42.68 | 43.52 | +0.79% | 0.14 | 0.41% |
| 2026-03-17 | 43.71 | 44.21 | 42.80 | 43.18 | -0.74% | 0.17 | 0.51% |
| 2026-03-16 | 43.79 | 44.13 | 43.15 | 43.50 | -0.18% | 0.13 | 0.40% |
| 2026-03-13 | 44.49 | 44.59 | 43.51 | 43.58 | -1.65% | 0.14 | 0.42% |
| 2026-03-12 | 44.68 | 45.16 | 44.28 | 44.31 | -1.23% | 0.18 | 0.52% |
| 2026-03-11 | 45.84 | 46.30 | 44.84 | 44.86 | -1.99% | 0.22 | 0.64% |
| 2026-03-10 | 45.27 | 46.09 | 44.80 | 45.77 | +3.37% | 0.33 | 0.93% |
| 2026-03-09 | 45.27 | 45.27 | 43.51 | 44.28 | -2.06% | 0.27 | 0.80% |
| 2026-03-06 | 43.44 | 45.36 | 43.41 | 45.21 | +3.81% | 0.21 | 0.61% |
| 2026-03-05 | 43.30 | 44.16 | 43.28 | 43.55 | +1.49% | 0.19 | 0.57% |
| 2026-03-04 | 43.68 | 43.68 | 42.71 | 42.91 | -1.76% | 0.26 | 0.76% |
| 2026-03-03 | 45.00 | 45.59 | 43.63 | 43.68 | -3.36% | 0.37 | 1.06% |
| 2026-03-02 | 45.88 | 46.01 | 44.51 | 45.20 | -1.80% | 0.43 | 1.23% |
| 2026-02-27 | 45.81 | 46.05 | 45.63 | 46.03 | +0.46% | 0.21 | 0.59% |
| 2026-02-26 | 47.43 | 47.43 | 45.61 | 45.82 | -2.92% | 0.51 | 1.43% |
| 2026-02-25 | 46.49 | 47.69 | 45.97 | 47.20 | +2.56% | 0.42 | 1.16% |