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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 42.98 | 43.15 | 41.93 | 42.11 | -0.94% | 0.23 | 0.68% |
| 2025-11-19 | 43.88 | 43.88 | 42.40 | 42.51 | -2.63% | 0.26 | 0.78% |
| 2025-11-18 | 43.90 | 44.08 | 43.48 | 43.66 | -0.18% | 0.20 | 0.58% |
| 2025-11-17 | 44.35 | 44.76 | 43.57 | 43.74 | -1.31% | 0.32 | 0.94% |
| 2025-11-14 | 44.00 | 44.84 | 43.52 | 44.32 | +0.39% | 0.37 | 1.08% |
| 2025-11-13 | 43.42 | 44.58 | 43.42 | 44.15 | +0.59% | 0.38 | 1.12% |
| 2025-11-12 | 44.92 | 45.40 | 43.00 | 43.89 | -1.59% | 0.54 | 1.56% |
| 2025-11-11 | 44.69 | 44.98 | 44.37 | 44.60 | -0.20% | 0.17 | 0.50% |
| 2025-11-10 | 44.78 | 45.23 | 44.22 | 44.69 | +0.29% | 0.30 | 0.86% |
| 2025-11-07 | 45.08 | 45.32 | 44.48 | 44.56 | -1.15% | 0.27 | 0.79% |
| 2025-11-06 | 45.29 | 45.87 | 44.58 | 45.08 | -0.79% | 0.39 | 1.11% |
| 2025-11-05 | 45.88 | 46.80 | 45.26 | 45.44 | -1.65% | 0.41 | 1.15% |
| 2025-11-04 | 48.54 | 48.98 | 45.64 | 46.20 | -5.17% | 0.78 | 2.16% |
| 2025-11-03 | 51.00 | 51.00 | 48.31 | 48.72 | -3.72% | 0.99 | 2.60% |
| 2025-10-31 | 46.00 | 51.99 | 45.86 | 50.60 | +9.98% | 1.36 | 3.55% |
| 2025-10-30 | 46.00 | 48.13 | 45.80 | 46.01 | 0.00% | 0.61 | 1.68% |
| 2025-10-29 | 46.23 | 46.49 | 45.25 | 46.01 | -0.48% | 0.42 | 1.16% |
| 2025-10-28 | 47.00 | 47.49 | 46.09 | 46.23 | -2.65% | 0.42 | 1.15% |
| 2025-10-27 | 49.56 | 50.92 | 46.81 | 47.49 | -4.06% | 0.96 | 2.56% |
| 2025-10-24 | 47.83 | 49.50 | 47.05 | 49.50 | +3.38% | 0.55 | 1.45% |