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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.81 | 60.98 | 56.70 | 59.70 | +1.89% | 1.09 | 2.39% |
| 2025-09-16 | 56.98 | 59.88 | 56.60 | 58.59 | +3.30% | 0.91 | 2.00% |
| 2025-09-15 | 57.00 | 58.94 | 56.60 | 56.72 | -2.34% | 0.65 | 1.45% |
| 2025-09-12 | 56.06 | 58.75 | 55.03 | 58.08 | +3.60% | 0.91 | 2.05% |
| 2025-09-11 | 54.14 | 57.39 | 53.15 | 56.06 | +2.60% | 0.79 | 1.82% |
| 2025-09-10 | 56.55 | 57.03 | 54.55 | 54.64 | -4.09% | 0.77 | 1.77% |
| 2025-09-09 | 56.20 | 60.29 | 55.82 | 56.97 | +1.77% | 1.34 | 2.96% |
| 2025-09-08 | 55.78 | 56.41 | 54.94 | 55.98 | +0.16% | 0.47 | 1.09% |
| 2025-09-05 | 54.81 | 56.03 | 53.89 | 55.89 | +1.34% | 0.61 | 1.41% |
| 2025-09-04 | 55.82 | 57.39 | 53.80 | 55.15 | -1.52% | 0.82 | 1.89% |
| 2025-09-03 | 56.12 | 58.30 | 55.72 | 56.00 | -0.16% | 0.62 | 1.39% |
| 2025-09-02 | 59.60 | 59.63 | 56.00 | 56.09 | -6.73% | 1.08 | 2.40% |
| 2025-09-01 | 62.00 | 63.50 | 59.01 | 60.14 | -3.14% | 1.48 | 3.09% |
| 2025-08-29 | 61.50 | 63.88 | 60.22 | 62.09 | +3.29% | 1.47 | 3.02% |
| 2025-08-28 | 62.95 | 62.99 | 58.20 | 60.11 | -3.22% | 1.55 | 3.31% |
| 2025-08-27 | 58.68 | 65.80 | 57.00 | 62.11 | +8.34% | 2.50 | 5.30% |
| 2025-08-26 | 60.70 | 60.70 | 57.33 | 57.33 | -4.56% | 1.07 | 2.33% |
| 2025-08-25 | 59.25 | 60.99 | 59.12 | 60.07 | +0.87% | 1.27 | 2.72% |
| 2025-08-22 | 60.10 | 60.58 | 58.80 | 59.55 | -0.92% | 0.93 | 2.00% |
| 2025-08-21 | 62.00 | 62.28 | 59.70 | 60.10 | -2.28% | 1.19 | 2.53% |