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
2025-08-01	36.46	36.44	-0.29	-0.79%	36.11	37.01	12798	4687	1.64%
2025-07-31	36.46	36.73	-0.24	-0.65%	36.30	37.71	11764	4352	1.51%
2025-07-30	36.99	36.97	-0.83	-2.20%	36.60	38.01	12398	4616	1.59%
2025-07-29	37.06	37.80	0.60	1.61%	36.55	38.30	13084	4884	1.68%
2025-07-28	37.38	37.20	0.01	0.03%	37.06	38.31	10983	4113	1.41%
2025-07-25	37.11	37.19	0.19	0.51%	36.70	37.58	10296	3828	1.32%
2025-07-24	36.82	37.00	0.18	0.49%	36.51	37.60	9263	3416	1.19%
2025-07-23	36.30	36.82	0.28	0.77%	35.84	37.75	12740	4717	1.63%
2025-07-22	37.85	36.54	-0.85	-2.27%	36.06	37.85	15883	5845	2.04%
2025-07-21	34.35	37.39	3.06	8.91%	34.35	38.50	31009	11269	3.98%
2025-07-18	34.42	34.33	-0.09	-0.26%	33.78	34.42	8594	2927	1.10%
2025-07-17	34.43	34.42	-0.33	-0.95%	33.95	34.79	12932	4434	1.66%
2025-07-16	34.44	34.75	0.43	1.25%	34.31	36.45	34699	12213	4.45%
2025-07-15	33.10	34.32	1.73	5.31%	32.38	35.53	28854	9877	3.70%
2025-07-14	31.75	32.59	1.02	3.23%	31.66	32.66	13569	4376	1.74%
2025-07-11	31.46	31.57	0.17	0.54%	31.08	31.65	9722	3047	1.25%
2025-07-10	31.62	31.40	-0.38	-1.20%	31.31	32.10	9023	2847	1.16%
2025-07-09	31.73	31.78	0.18	0.57%	31.22	32.31	11028	3504	1.41%
2025-07-08	31.90	31.60	-0.11	-0.35%	31.35	32.33	6905	2188	0.89%
2025-07-07	31.71	31.71	0.02	0.06%	30.90	31.99	13466	4233	1.73%
2025-07-04	32.08	31.69	-0.24	-0.75%	31.32	32.09	8804	2785	1.13%
2025-07-03	31.55	31.93	0.18	0.57%	31.50	32.38	9727	3106	1.25%
2025-07-02	33.25	31.75	-1.70	-5.08%	31.62	33.53	18309	5915	2.35%
2025-07-01	31.95	33.45	1.24	3.85%	31.77	34.59	28400	9423	3.64%
2025-06-30	32.50	32.21	-0.40	-1.23%	31.13	32.65	19499	6208	2.50%
2025-06-27	32.49	32.61	0.69	2.16%	31.59	33.00	29032	9383	5.88%
2025-06-26	28.80	31.92	3.04	10.53%	28.31	32.68	33341	10331	6.75%
2025-06-25	28.61	28.88	0.38	1.33%	28.00	29.03	10337	2961	2.09%
2025-06-24	28.99	28.50	0.09	0.32%	28.38	29.05	7559	2175	1.53%
2025-06-23	27.80	28.41	0.42	1.50%	27.80	28.85	6853	1941	1.39%
2025-06-20	28.20	27.99	-0.17	-0.60%	27.95	28.69	6629	1872	1.34%
2025-06-19	28.60	28.16	-0.37	-1.30%	27.50	28.67	11888	3339	2.41%
2025-06-18	29.53	28.53	-1.57	-5.22%	28.51	29.74	17427	5030	3.53%
2025-06-17	29.02	30.10	0.90	3.08%	29.02	31.78	25347	7766	5.13%
2025-06-16	28.87	29.20	0.61	2.13%	28.30	29.23	7964	2303	1.61%
2025-06-13	28.42	28.59	0.20	0.70%	28.02	28.99	11256	3203	2.28%
2025-06-12	27.89	28.39	0.45	1.61%	27.83	28.58	8393	2371	1.70%
2025-06-11	27.95	27.94	0.21	0.76%	27.63	28.02	5629	1568	1.14%
2025-06-10	27.55	27.73	0.09	0.33%	27.32	28.15	8062	2239	1.63%
2025-06-09	27.42	27.64	0.39	1.43%	27.42	28.08	9011	2496	1.82%
2025-06-06	27.49	27.25	-0.05	-0.18%	27.08	27.83	6046	1652	1.22%
2025-06-05	27.41	27.30	-0.30	-1.09%	27.08	27.60	6473	1765	1.31%
2025-06-04	27.44	27.60	0.39	1.43%	26.99	27.80	8617	2370	1.74%
2025-06-03	27.32	27.21	-0.22	-0.80%	26.90	27.86	10381	2836	2.10%
2025-05-30	27.20	27.43	0.03	0.11%	26.99	27.59	4468	1219	0.90%
2025-05-29	26.36	27.40	1.04	3.95%	26.20	27.50	6662	1808	1.35%
2025-05-28	27.24	26.36	-0.35	-1.31%	26.15	27.24	4443	1174	0.90%
2025-05-27	26.51	26.71	0.20	0.75%	26.42	26.91	2774	738	0.56%
2025-05-26	26.63	26.51	-0.30	-1.12%	26.42	27.07	3994	1067	0.81%
2025-05-23	26.82	26.81	-0.01	-0.04%	26.42	27.46	6114	1650	1.24%
2025-05-22	27.55	26.82	-0.47	-1.72%	26.80	27.67	4671	1266	0.95%
2025-05-21	27.43	27.29	-0.04	-0.15%	27.25	27.98	4845	1332	0.98%
2025-05-20	26.95	27.33	0.38	1.41%	26.85	27.42	4797	1305	0.97%
2025-05-19	27.00	26.95	0.09	0.34%	26.52	27.09	4530	1214	0.92%
2025-05-16	26.28	26.86	0.71	2.72%	25.88	26.94	5577	1485	1.13%
2025-05-15	26.39	26.15	-0.15	-0.57%	26.02	26.64	3213	843	0.65%
2025-05-14	26.46	26.30	-0.14	-0.53%	26.11	26.69	3267	861	0.66%
2025-05-13	26.90	26.44	-0.13	-0.49%	26.42	26.91	2560	680	0.52%
2025-05-12	26.69	26.57	-0.18	-0.67%	26.43	27.10	4020	1071	0.81%
2025-05-09	26.86	26.75	0.00	0.00%	26.32	27.13	4601	1227	0.93%
2025-05-08	26.24	26.75	0.26	0.98%	26.24	27.09	4204	1123	0.85%
2025-05-07	26.58	26.49	0.34	1.30%	26.30	26.98	5916	1569	1.20%
2025-05-06	25.13	26.15	1.47	5.96%	25.00	26.42	13202	3417	2.67%
2025-04-30	24.33	24.68	0.13	0.53%	24.33	24.97	4851	1199	0.98%
2025-04-29	24.33	24.55	0.25	1.03%	23.60	24.87	8048	1972	1.63%
2025-04-28	25.04	24.30	-0.67	-2.68%	23.78	25.04	11989	2888	2.43%
2025-04-25	25.11	24.97	-0.35	-1.38%	24.93	25.58	4362	1096	0.88%
2025-04-24	25.64	25.32	-0.32	-1.25%	25.07	26.10	3353	856	0.68%