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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 40.12 | 42.16 | 40.00 | 41.50 | +3.31% | 0.38 | 1.17% |
| 2025-12-17 | 39.71 | 40.90 | 39.46 | 40.17 | +1.16% | 0.23 | 0.72% |
| 2025-12-16 | 40.60 | 40.77 | 39.00 | 39.71 | -1.59% | 0.28 | 0.89% |
| 2025-12-15 | 40.50 | 41.83 | 40.09 | 40.35 | -1.01% | 0.24 | 0.75% |
| 2025-12-12 | 40.11 | 41.40 | 39.72 | 40.76 | +1.62% | 0.25 | 0.78% |
| 2025-12-11 | 41.15 | 41.15 | 40.10 | 40.11 | -1.93% | 0.18 | 0.56% |
| 2025-12-10 | 40.47 | 41.28 | 39.73 | 40.90 | +0.47% | 0.42 | 1.33% |
| 2025-12-09 | 40.91 | 42.47 | 40.60 | 40.71 | -0.49% | 0.23 | 0.70% |
| 2025-12-08 | 40.60 | 41.27 | 40.60 | 40.91 | +0.81% | 0.20 | 0.63% |
| 2025-12-05 | 40.12 | 40.60 | 39.66 | 40.58 | +1.40% | 0.25 | 0.79% |
| 2025-12-04 | 40.40 | 40.55 | 39.60 | 40.02 | -0.45% | 0.15 | 0.48% |
| 2025-12-03 | 41.02 | 41.15 | 40.11 | 40.20 | -1.54% | 0.15 | 0.48% |
| 2025-12-02 | 41.98 | 42.00 | 40.76 | 40.83 | -2.34% | 0.18 | 0.57% |
| 2025-12-01 | 42.13 | 42.22 | 41.70 | 41.81 | -0.50% | 0.20 | 0.60% |
| 2025-11-28 | 41.81 | 43.46 | 41.41 | 42.02 | +0.10% | 0.41 | 1.24% |
| 2025-11-27 | 42.69 | 42.69 | 41.71 | 41.98 | +0.05% | 0.14 | 0.43% |
| 2025-11-26 | 42.16 | 42.90 | 41.70 | 41.96 | -0.38% | 0.21 | 0.64% |
| 2025-11-25 | 41.80 | 42.84 | 41.69 | 42.12 | +1.25% | 0.17 | 0.51% |
| 2025-11-24 | 40.68 | 41.98 | 40.67 | 41.60 | +2.46% | 0.28 | 0.87% |
| 2025-11-21 | 41.80 | 42.31 | 40.01 | 40.60 | -3.59% | 0.25 | 0.78% |