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
2026-03-20	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%
2026-01-26	49.06	49.60	0.57	1.16%	49.01	51.00	15913	7950	2.04%
2026-01-23	48.40	49.03	0.82	1.70%	48.22	49.58	9437	4629	1.21%
2026-01-22	49.79	48.21	-1.58	-3.17%	47.40	50.03	17813	8605	2.28%
2026-01-21	46.92	49.79	3.26	7.01%	46.63	50.63	20012	9802	2.57%
2026-01-20	47.11	46.53	-0.67	-1.42%	46.19	47.43	8085	3772	1.04%
2026-01-19	48.55	47.20	-1.38	-2.84%	47.00	48.55	12374	5892	1.59%
2026-01-16	51.36	48.58	-1.74	-3.46%	48.52	51.84	19261	9532	2.47%
2026-01-15	54.45	50.32	-4.68	-8.51%	50.08	54.45	30256	15507	3.88%
2026-01-14	49.00	55.00	5.56	11.25%	48.00	58.78	48713	25820	6.25%
2026-01-13	47.40	49.44	2.14	4.52%	47.40	51.48	31636	15715	4.06%
2026-01-12	46.67	47.30	0.43	0.92%	45.59	47.38	16035	7461	2.06%
2026-01-09	44.51	46.87	1.97	4.39%	44.11	47.01	24473	11180	3.14%
2026-01-08	44.46	44.90	0.10	0.22%	44.10	45.39	10619	4763	1.36%
2026-01-07	43.45	44.80	1.15	2.63%	43.45	45.41	17394	7760	2.23%
2026-01-06	44.05	43.65	-0.29	-0.66%	43.20	44.29	8167	3555	1.05%
2026-01-05	41.22	43.94	2.93	7.14%	41.22	44.49	15707	6825	2.01%
2025-12-31	41.16	41.01	-0.32	-0.77%	40.83	41.59	3205	1317	0.41%
2025-12-30	41.65	41.33	-0.12	-0.29%	41.05	41.84	3720	1538	0.48%
2025-12-29	41.62	41.45	0.20	0.48%	40.90	41.74	4438	1833	0.57%
2025-12-26	42.14	41.25	-0.98	-2.32%	41.25	42.39	5405	2247	0.69%
2025-12-25	42.20	42.23	0.23	0.55%	41.21	42.32	4758	1984	0.61%
2025-12-24	41.19	42.00	0.36	0.86%	41.19	42.49	4835	2025	0.62%
2025-12-23	41.50	41.64	0.14	0.34%	41.10	41.78	3753	1558	0.48%
2025-12-22	41.48	41.50	-0.24	-0.57%	41.31	42.19	5083	2120	0.65%
2025-12-19	41.70	41.74	0.24	0.58%	41.11	42.15	7322	3049	0.94%
2025-12-18	40.12	41.50	1.33	3.31%	40.00	42.16	9085	3769	1.17%
2025-12-17	39.71	40.17	0.46	1.16%	39.46	40.90	5619	2250	0.72%
2025-12-16	40.60	39.71	-0.64	-1.59%	39.00	40.77	6972	2752	0.89%
2025-12-15	40.50	40.35	-0.41	-1.01%	40.09	41.83	5880	2410	0.75%
2025-12-12	40.11	40.76	0.65	1.62%	39.72	41.40	6051	2456	0.78%