南模生物 (688265) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-22	31.57	31.69	-0.16	-0.50%	30.36	31.92	7405	2296	0.95%
2026-06-18	31.45	31.85	0.71	2.28%	30.76	32.87	8596	2754	1.10%
2026-06-17	32.33	31.14	-0.71	-2.23%	31.06	32.33	4170	1307	0.53%
2026-06-16	31.49	31.85	0.05	0.16%	31.01	32.17	4280	1355	0.55%
2026-06-15	32.26	31.80	-0.23	-0.72%	31.40	33.08	6279	2020	0.81%
2026-06-12	31.61	32.03	0.47	1.49%	31.29	32.26	4235	1353	0.54%
2026-06-11	32.20	31.56	-0.36	-1.13%	30.81	32.20	3967	1244	0.51%
2026-06-10	32.85	31.92	-0.56	-1.72%	31.23	32.85	3647	1161	0.47%
2026-06-09	32.26	32.48	0.43	1.34%	31.71	32.70	4842	1560	0.62%
2026-06-08	33.16	32.05	-1.27	-3.81%	31.30	33.28	6634	2142	0.85%
2026-06-05	33.25	33.32	0.16	0.48%	32.53	33.85	5023	1662	0.64%
2026-06-04	34.12	33.16	-0.96	-2.81%	32.91	34.13	5898	1968	0.76%
2026-06-03	34.64	34.12	-0.65	-1.87%	33.80	34.82	5850	1996	0.75%
2026-06-02	35.62	34.77	-0.85	-2.39%	34.45	35.80	4079	1421	0.52%
2026-06-01	35.61	35.62	0.39	1.11%	35.15	35.97	3809	1356	0.49%
2026-05-29	36.08	35.23	-0.85	-2.36%	35.01	36.38	4871	1725	0.62%
2026-05-28	36.09	36.08	-0.23	-0.63%	35.30	36.56	4976	1790	0.64%
2026-05-27	37.07	36.31	-0.84	-2.26%	35.66	37.97	6239	2262	0.80%
2026-05-26	38.32	37.15	-0.95	-2.49%	36.88	38.32	5280	1963	0.68%
2026-05-25	38.90	38.10	-0.56	-1.45%	37.77	39.36	4045	1550	0.52%
2026-05-22	38.06	38.66	0.41	1.07%	37.83	39.20	2913	1118	0.37%
2026-05-21	38.70	38.25	-0.75	-1.92%	38.15	40.30	4779	1875	0.61%
2026-05-20	39.10	39.00	-0.10	-0.26%	38.43	39.36	3269	1269	0.42%
2026-05-19	39.50	39.10	-0.18	-0.46%	38.50	39.94	4573	1789	0.59%
2026-05-18	39.63	39.28	-0.11	-0.28%	38.55	39.63	4522	1765	0.58%
2026-05-15	39.53	39.39	-0.26	-0.66%	39.13	40.11	5394	2136	0.69%
2026-05-14	40.12	39.65	-0.55	-1.37%	39.36	40.50	5514	2197	0.71%
2026-05-13	40.82	40.20	-0.63	-1.54%	40.05	40.82	4810	1935	0.62%
2026-05-12	42.55	40.83	-1.73	-4.06%	40.80	42.55	7597	3127	0.97%
2026-05-11	41.60	42.56	1.16	2.80%	40.85	42.62	8324	3471	1.07%
2026-05-08	41.64	41.40	-0.24	-0.58%	41.16	41.92	3904	1618	0.50%
2026-05-07	41.28	41.64	0.34	0.82%	41.00	41.96	5862	2434	0.75%
2026-05-06	41.46	41.30	-0.10	-0.24%	41.06	42.06	6675	2774	0.86%
2026-04-30	41.30	41.40	-0.02	-0.05%	41.30	42.06	4809	2002	0.62%
2026-04-29	40.64	41.42	0.46	1.12%	40.57	41.64	4699	1937	0.60%
2026-04-28	41.09	40.96	-0.14	-0.34%	40.60	41.67	6898	2828	0.88%
2026-04-27	41.98	41.10	-0.81	-1.93%	39.58	41.98	10600	4269	1.36%
2026-04-24	42.16	41.91	-0.18	-0.43%	41.60	42.40	3354	1407	0.43%
2026-04-23	43.05	42.09	-1.09	-2.52%	42.02	43.22	4186	1776	0.54%
2026-04-22	42.28	43.18	0.52	1.22%	42.24	43.22	3585	1533	0.46%
2026-04-21	42.99	42.66	-0.44	-1.02%	42.40	43.48	4079	1742	0.52%
2026-04-20	43.33	43.10	-0.08	-0.19%	42.54	43.49	5278	2273	0.68%
2026-04-17	43.85	43.18	-0.59	-1.35%	42.69	43.85	7000	3023	0.90%
2026-04-16	44.36	43.77	-0.02	-0.05%	43.12	44.36	5194	2273	0.67%
2026-04-15	44.43	43.79	-0.01	-0.02%	43.10	44.55	7623	3345	0.98%
2026-04-14	43.68	43.80	0.01	0.02%	42.88	44.75	8258	3588	1.06%
2026-04-13	44.50	43.79	-0.71	-1.60%	42.85	44.93	10184	4421	1.31%
2026-04-10	43.64	44.50	0.85	1.95%	43.60	45.46	9529	4248	1.22%
2026-04-09	43.07	43.65	-0.75	-1.69%	42.90	44.66	5523	2421	0.71%
2026-04-08	43.79	44.40	1.14	2.64%	43.79	44.71	7122	3160	0.91%
2026-04-07	41.92	43.26	1.01	2.39%	41.69	44.24	8794	3801	1.13%
2026-04-03	43.77	42.25	-1.73	-3.93%	42.22	43.95	6944	2973	0.89%
2026-04-02	44.77	43.98	0.51	1.17%	43.28	44.85	13992	6182	1.79%
2026-04-01	40.30	43.47	2.44	5.95%	40.30	43.58	12102	5151	1.55%
2026-03-31	41.51	41.03	-0.27	-0.65%	40.71	42.95	5583	2338	0.72%
2026-03-30	40.41	41.30	0.39	0.95%	40.41	41.74	4813	1983	0.62%
2026-03-27	38.88	40.91	1.38	3.49%	38.88	41.25	6723	2724	0.86%
2026-03-26	40.02	39.53	-0.49	-1.22%	39.16	40.66	5384	2142	0.69%
2026-03-25	39.70	40.02	0.15	0.38%	39.70	40.67	6031	2422	0.77%
2026-03-24	38.64	39.87	1.30	3.37%	38.64	40.44	9423	3722	1.21%
2026-03-23	40.40	38.57	-2.49	-6.06%	37.80	40.50	7108	2791	0.91%
2026-03-20	42.33	41.06	-1.05	-2.49%	41.05	42.88	3222	1343	0.41%
2026-03-19	43.20	42.11	-1.41	-3.24%	42.00	43.43	3882	1654	0.50%
2026-03-18	43.29	43.52	0.34	0.79%	42.68	43.68	3206	1380	0.41%
2026-03-17	43.71	43.18	-0.32	-0.74%	42.80	44.21	3944	1726	0.51%
2026-03-16	43.79	43.50	-0.08	-0.18%	43.15	44.13	3084	1343	0.40%