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
2026-05-06	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%
2026-03-13	44.49	43.58	-0.73	-1.65%	43.51	44.59	3291	1448	0.42%
2026-03-12	44.68	44.31	-0.55	-1.23%	44.28	45.16	4017	1790	0.52%
2026-03-11	45.84	44.86	-0.91	-1.99%	44.84	46.30	4971	2248	0.64%
2026-03-10	45.27	45.77	1.49	3.36%	44.80	46.09	7249	3309	0.93%
2026-03-09	45.27	44.28	-0.93	-2.06%	43.51	45.27	6232	2744	0.80%
2026-03-06	43.44	45.21	1.66	3.81%	43.41	45.36	4791	2142	0.61%
2026-03-05	43.30	43.55	0.64	1.49%	43.28	44.16	4427	1938	0.57%
2026-03-04	43.68	42.91	-0.77	-1.76%	42.71	43.68	5937	2563	0.76%
2026-03-03	45.00	43.68	-1.52	-3.36%	43.63	45.59	8245	3670	1.06%
2026-03-02	45.88	45.20	-0.83	-1.80%	44.51	46.01	9622	4335	1.23%
2026-02-27	45.81	46.03	0.21	0.46%	45.63	46.05	4626	2122	0.59%
2026-02-26	47.43	45.82	-1.38	-2.92%	45.61	47.43	11162	5133	1.43%
2026-02-25	46.49	47.20	1.18	2.56%	45.97	47.69	9069	4240	1.16%
2026-02-24	46.60	46.02	0.08	0.17%	45.54	46.60	5242	2407	0.67%
2026-02-13	46.09	45.94	-0.10	-0.22%	45.94	46.65	4615	2135	0.59%
2026-02-12	46.15	46.04	-0.38	-0.82%	45.70	46.83	6912	3209	0.89%
2026-02-11	47.40	46.42	-0.64	-1.36%	46.21	47.46	5525	2587	0.71%
2026-02-10	46.91	47.06	0.16	0.34%	46.52	47.94	7225	3419	0.93%
2026-02-09	46.00	46.90	1.00	2.18%	46.00	47.28	6091	2857	0.78%
2026-02-06	45.20	45.90	0.17	0.37%	44.83	46.80	6576	3019	0.84%
2026-02-05	46.46	45.73	-0.74	-1.59%	45.42	46.63	6805	3129	0.87%
2026-02-04	46.94	46.47	-0.74	-1.57%	46.08	47.16	8257	3837	1.06%
2026-02-03	45.21	47.21	2.07	4.59%	45.21	47.38	10217	4767	1.31%
2026-02-02	46.54	45.14	-1.61	-3.44%	44.99	46.99	11884	5483	1.52%
2026-01-30	47.20	46.75	0.54	1.17%	45.76	47.20	8822	4094	1.13%
2026-01-29	46.79	46.21	-0.59	-1.26%	45.88	48.32	10489	4941	1.35%
2026-01-28	47.63	46.80	-1.30	-2.70%	46.70	48.90	9356	4413	1.20%
2026-01-27	49.57	48.10	-1.50	-3.02%	46.60	49.59	12294	5857	1.58%