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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 46.60 | 46.60 | 45.54 | 46.02 | +0.17% | 0.24 | 0.67% |
| 2026-02-13 | 46.09 | 46.65 | 45.94 | 45.94 | -0.22% | 0.21 | 0.59% |
| 2026-02-12 | 46.15 | 46.83 | 45.70 | 46.04 | -0.82% | 0.32 | 0.89% |
| 2026-02-11 | 47.40 | 47.46 | 46.21 | 46.42 | -1.36% | 0.26 | 0.71% |
| 2026-02-10 | 46.91 | 47.94 | 46.52 | 47.06 | +0.34% | 0.34 | 0.93% |
| 2026-02-09 | 46.00 | 47.28 | 46.00 | 46.90 | +2.18% | 0.29 | 0.78% |
| 2026-02-06 | 45.20 | 46.80 | 44.83 | 45.90 | +0.37% | 0.30 | 0.84% |
| 2026-02-05 | 46.46 | 46.63 | 45.42 | 45.73 | -1.59% | 0.31 | 0.87% |
| 2026-02-04 | 46.94 | 47.16 | 46.08 | 46.47 | -1.57% | 0.38 | 1.06% |
| 2026-02-03 | 45.21 | 47.38 | 45.21 | 47.21 | +4.59% | 0.48 | 1.31% |
| 2026-02-02 | 46.54 | 46.99 | 44.99 | 45.14 | -3.44% | 0.55 | 1.52% |
| 2026-01-30 | 47.20 | 47.20 | 45.76 | 46.75 | +1.17% | 0.41 | 1.13% |
| 2026-01-29 | 46.79 | 48.32 | 45.88 | 46.21 | -1.26% | 0.49 | 1.35% |
| 2026-01-28 | 47.63 | 48.90 | 46.70 | 46.80 | -2.70% | 0.44 | 1.20% |
| 2026-01-27 | 49.57 | 49.59 | 46.60 | 48.10 | -3.02% | 0.59 | 1.58% |
| 2026-01-26 | 49.06 | 51.00 | 49.01 | 49.60 | +1.16% | 0.80 | 2.04% |
| 2026-01-23 | 48.40 | 49.58 | 48.22 | 49.03 | +1.70% | 0.46 | 1.21% |
| 2026-01-22 | 49.79 | 50.03 | 47.40 | 48.21 | -3.17% | 0.86 | 2.28% |
| 2026-01-21 | 46.92 | 50.63 | 46.63 | 49.79 | +7.01% | 0.98 | 2.57% |
| 2026-01-20 | 47.11 | 47.43 | 46.19 | 46.53 | -1.42% | 0.38 | 1.04% |