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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 47.85 | 47.99 | 46.40 | 47.88 | -0.23% | 0.31 | 0.85% |
| 2025-10-22 | 48.43 | 49.21 | 47.60 | 47.99 | -1.09% | 0.29 | 0.78% |
| 2025-10-21 | 46.82 | 48.84 | 46.82 | 48.52 | +2.60% | 0.30 | 0.79% |
| 2025-10-20 | 47.20 | 48.07 | 46.72 | 47.29 | +0.92% | 0.47 | 1.27% |
| 2025-10-17 | 47.54 | 47.97 | 46.81 | 46.86 | -1.43% | 0.32 | 0.87% |
| 2025-10-16 | 48.05 | 49.13 | 47.22 | 47.54 | -1.55% | 0.38 | 1.01% |
| 2025-10-15 | 47.37 | 48.80 | 46.31 | 48.29 | +3.98% | 0.51 | 1.36% |
| 2025-10-14 | 47.30 | 47.59 | 46.13 | 46.44 | -0.58% | 0.51 | 1.41% |
| 2025-10-13 | 46.30 | 50.20 | 45.84 | 46.71 | -1.00% | 1.01 | 2.71% |
| 2025-10-10 | 49.94 | 50.22 | 47.06 | 47.18 | -5.15% | 0.87 | 2.33% |
| 2025-10-09 | 51.58 | 51.58 | 49.58 | 49.74 | -2.05% | 0.46 | 1.16% |
| 2025-09-30 | 50.05 | 51.48 | 49.86 | 50.78 | +0.04% | 0.34 | 0.85% |
| 2025-09-29 | 50.25 | 50.94 | 49.46 | 50.76 | +0.99% | 0.45 | 1.14% |
| 2025-09-26 | 52.65 | 52.65 | 49.72 | 50.26 | -4.54% | 0.60 | 1.52% |
| 2025-09-25 | 52.35 | 53.88 | 52.12 | 52.65 | +0.57% | 0.54 | 1.31% |
| 2025-09-24 | 52.22 | 53.82 | 51.99 | 52.35 | -1.75% | 0.59 | 1.44% |
| 2025-09-23 | 55.23 | 55.80 | 51.81 | 53.28 | -3.53% | 0.63 | 1.52% |
| 2025-09-22 | 54.09 | 57.57 | 53.66 | 55.23 | +1.99% | 0.61 | 1.40% |
| 2025-09-19 | 56.15 | 57.20 | 53.85 | 54.15 | -3.58% | 0.64 | 1.49% |
| 2025-09-18 | 59.55 | 60.00 | 55.77 | 56.16 | -5.93% | 1.02 | 2.27% |