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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 48.55 | 48.55 | 47.00 | 47.20 | -2.84% | 0.59 | 1.59% |
| 2026-01-16 | 51.36 | 51.84 | 48.52 | 48.58 | -3.46% | 0.95 | 2.47% |
| 2026-01-15 | 54.45 | 54.45 | 50.08 | 50.32 | -8.51% | 1.55 | 3.88% |
| 2026-01-14 | 49.00 | 58.78 | 48.00 | 55.00 | +11.25% | 2.58 | 6.25% |
| 2026-01-13 | 47.40 | 51.48 | 47.40 | 49.44 | +4.52% | 1.57 | 4.06% |
| 2026-01-12 | 46.67 | 47.38 | 45.59 | 47.30 | +0.92% | 0.75 | 2.06% |
| 2026-01-09 | 44.51 | 47.01 | 44.11 | 46.87 | +4.39% | 1.12 | 3.14% |
| 2026-01-08 | 44.46 | 45.39 | 44.10 | 44.90 | +0.22% | 0.48 | 1.36% |
| 2026-01-07 | 43.45 | 45.41 | 43.45 | 44.80 | +2.63% | 0.78 | 2.23% |
| 2026-01-06 | 44.05 | 44.29 | 43.20 | 43.65 | -0.66% | 0.36 | 1.05% |
| 2026-01-05 | 41.22 | 44.49 | 41.22 | 43.94 | +7.14% | 0.68 | 2.01% |
| 2025-12-31 | 41.16 | 41.59 | 40.83 | 41.01 | -0.77% | 0.13 | 0.41% |
| 2025-12-30 | 41.65 | 41.84 | 41.05 | 41.33 | -0.29% | 0.15 | 0.48% |
| 2025-12-29 | 41.62 | 41.74 | 40.90 | 41.45 | +0.48% | 0.18 | 0.57% |
| 2025-12-26 | 42.14 | 42.39 | 41.25 | 41.25 | -2.32% | 0.22 | 0.69% |
| 2025-12-25 | 42.20 | 42.32 | 41.21 | 42.23 | +0.55% | 0.20 | 0.61% |
| 2025-12-24 | 41.19 | 42.49 | 41.19 | 42.00 | +0.86% | 0.20 | 0.62% |
| 2025-12-23 | 41.50 | 41.78 | 41.10 | 41.64 | +0.34% | 0.16 | 0.48% |
| 2025-12-22 | 41.48 | 42.19 | 41.31 | 41.50 | -0.57% | 0.21 | 0.65% |
| 2025-12-19 | 41.70 | 42.15 | 41.11 | 41.74 | +0.58% | 0.30 | 0.94% |