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
2026-08-07	35.80	42.90	7.15	20.00%	35.52	42.90	38674	15796	4.96%
2026-08-06	35.95	35.75	-0.20	-0.56%	35.30	36.28	6447	2306	0.83%
2026-08-05	37.31	35.95	0.27	0.76%	35.10	37.31	11108	4011	1.42%
2026-08-04	34.48	35.68	1.90	5.62%	33.83	36.88	14458	5129	1.85%
2026-08-03	32.76	33.78	1.12	3.43%	32.26	34.43	8899	2968	1.14%
2026-07-31	31.91	32.66	1.00	3.16%	31.91	32.85	6374	2072	0.82%
2026-07-30	31.80	31.66	-0.65	-2.01%	31.51	32.89	7601	2435	0.97%
2026-07-29	32.60	32.31	0.22	0.69%	31.71	32.75	6716	2168	0.86%
2026-07-28	32.70	32.09	-1.20	-3.60%	31.98	34.16	9010	2962	1.16%
2026-07-27	31.40	33.29	1.24	3.87%	31.40	34.20	9249	3084	1.19%
2026-07-24	33.65	32.05	-1.89	-5.57%	32.05	33.76	7861	2569	1.01%
2026-07-23	33.54	33.94	-0.18	-0.53%	32.91	34.61	10916	3687	1.40%
2026-07-22	33.30	34.12	0.52	1.55%	33.30	36.00	13853	4836	1.78%
2026-07-21	34.13	33.60	-0.82	-2.38%	31.75	34.26	15269	5027	1.96%
2026-07-20	33.80	34.42	0.43	1.27%	33.26	36.00	16610	5735	2.13%
2026-07-17	38.90	33.99	-5.25	-13.38%	33.50	38.92	24507	8766	3.14%
2026-07-16	39.99	39.24	-1.16	-2.87%	38.20	40.70	33736	13282	4.33%
2026-07-15	35.65	40.40	5.15	14.61%	35.65	42.30	35972	14472	4.61%
2026-07-14	34.93	35.25	0.32	0.92%	32.90	35.51	10033	3456	1.29%
2026-07-13	36.32	34.93	-1.25	-3.45%	34.60	36.40	8931	3159	1.15%
2026-07-10	34.96	36.30	1.33	3.80%	34.35	37.06	13415	4855	1.72%
2026-07-09	33.70	34.97	0.58	1.69%	33.70	35.67	9139	3171	1.17%
2026-07-08	36.24	34.39	-1.61	-4.47%	34.05	36.39	10140	3562	1.30%
2026-07-07	37.40	36.00	-2.10	-5.51%	35.89	38.28	11768	4331	1.51%
2026-07-06	36.51	38.10	1.59	4.35%	36.02	38.10	17281	6459	2.22%
2026-07-03	36.08	36.51	0.63	1.76%	34.89	37.36	16286	5895	2.09%
2026-07-02	35.19	35.88	0.18	0.50%	35.19	37.73	15620	5698	2.00%
2026-07-01	34.76	35.70	1.11	3.21%	33.00	36.20	18121	6290	2.32%
2026-06-30	35.87	34.59	-0.77	-2.18%	33.52	35.87	15742	5412	2.02%
2026-06-29	31.47	35.36	3.85	12.22%	30.79	35.37	16653	5633	2.14%
2026-06-26	32.03	31.51	-0.87	-2.69%	31.35	32.33	8012	2544	1.03%
2026-06-25	33.81	32.38	-1.84	-5.38%	31.84	33.81	12898	4186	1.65%
2026-06-24	32.91	34.22	1.30	3.95%	32.41	34.51	14556	4885	1.87%
2026-06-23	31.57	32.92	1.23	3.88%	31.41	33.66	8974	2967	1.15%
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%