南模生物(688265)股票行情
南模生物(688265)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 40.02 | 39.53 | -0.49 | -1.22% | 39.16 | 40.66 | 5384 | 2142.02 | 0.69% | 0.00 |
| 2026-03-25 | 39.70 | 40.02 | 0.15 | 0.38% | 39.70 | 40.67 | 6031 | 2422.91 | 0.77% | 0.00 |
| 2026-03-24 | 38.64 | 39.87 | 1.30 | 3.37% | 38.64 | 40.44 | 9423 | 3722.60 | 1.21% | 0.00 |
| 2026-03-23 | 40.40 | 38.57 | -2.49 | -6.06% | 37.80 | 40.50 | 7108 | 2791.97 | 0.91% | 0.00 |
| 2026-03-20 | 42.33 | 41.06 | -1.05 | -2.49% | 41.05 | 42.88 | 3222 | 1343.73 | 0.41% | 0.00 |
| 2026-03-19 | 43.20 | 42.11 | -1.41 | -3.24% | 42.00 | 43.43 | 3882 | 1654.35 | 0.50% | 0.00 |
| 2026-03-18 | 43.29 | 43.52 | 0.34 | 0.79% | 42.68 | 43.68 | 3206 | 1380.82 | 0.41% | 0.00 |
| 2026-03-17 | 43.71 | 43.18 | -0.32 | -0.74% | 42.80 | 44.21 | 3944 | 1726.22 | 0.51% | 0.00 |
| 2026-03-16 | 43.79 | 43.50 | -0.08 | -0.18% | 43.15 | 44.13 | 3084 | 1343.85 | 0.40% | 0.00 |
| 2026-03-13 | 44.49 | 43.58 | -0.73 | -1.65% | 43.51 | 44.59 | 3291 | 1448.39 | 0.42% | 0.00 |
| 2026-03-12 | 44.68 | 44.31 | -0.55 | -1.23% | 44.28 | 45.16 | 4017 | 1790.01 | 0.52% | 0.00 |
| 2026-03-11 | 45.84 | 44.86 | -0.91 | -1.99% | 44.84 | 46.30 | 4971 | 2248.88 | 0.64% | 0.00 |
| 2026-03-10 | 45.27 | 45.77 | 1.49 | 3.36% | 44.80 | 46.09 | 7249 | 3309.10 | 0.93% | 0.00 |
| 2026-03-09 | 45.27 | 44.28 | -0.93 | -2.06% | 43.51 | 45.27 | 6232 | 2744.43 | 0.80% | 0.00 |
| 2026-03-06 | 43.44 | 45.21 | 1.66 | 3.81% | 43.41 | 45.36 | 4791 | 2142.84 | 0.61% | 0.00 |
| 2026-03-05 | 43.30 | 43.55 | 0.64 | 1.49% | 43.28 | 44.16 | 4427 | 1938.35 | 0.57% | 0.00 |
| 2026-03-04 | 43.68 | 42.91 | -0.77 | -1.76% | 42.71 | 43.68 | 5937 | 2563.30 | 0.76% | 0.00 |
| 2026-03-03 | 45.00 | 43.68 | -1.52 | -3.36% | 43.63 | 45.59 | 8245 | 3670.01 | 1.06% | 0.00 |
| 2026-03-02 | 45.88 | 45.20 | -0.83 | -1.80% | 44.51 | 46.01 | 9622 | 4335.03 | 1.23% | 0.00 |
| 2026-02-27 | 45.81 | 46.03 | 0.21 | 0.46% | 45.63 | 46.05 | 4626 | 2122.96 | 0.59% | 0.00 |
| 2026-02-26 | 47.43 | 45.82 | -1.38 | -2.92% | 45.61 | 47.43 | 11162 | 5133.18 | 1.43% | 0.00 |
| 2026-02-25 | 46.49 | 47.20 | 1.18 | 2.56% | 45.97 | 47.69 | 9069 | 4240.65 | 1.16% | 0.00 |
| 2026-02-24 | 46.60 | 46.02 | 0.08 | 0.17% | 45.54 | 46.60 | 5242 | 2407.28 | 0.67% | 0.00 |
| 2026-02-13 | 46.09 | 45.94 | -0.10 | -0.22% | 45.94 | 46.65 | 4615 | 2135.07 | 0.59% | 0.00 |
| 2026-02-12 | 46.15 | 46.04 | -0.38 | -0.82% | 45.70 | 46.83 | 6912 | 3209.23 | 0.89% | 0.00 |
| 2026-02-11 | 47.40 | 46.42 | -0.64 | -1.36% | 46.21 | 47.46 | 5525 | 2587.18 | 0.71% | 0.00 |
| 2026-02-10 | 46.91 | 47.06 | 0.16 | 0.34% | 46.52 | 47.94 | 7225 | 3419.77 | 0.93% | 0.00 |
| 2026-02-09 | 46.00 | 46.90 | 1.00 | 2.18% | 46.00 | 47.28 | 6091 | 2857.37 | 0.78% | 0.00 |
| 2026-02-06 | 45.20 | 45.90 | 0.17 | 0.37% | 44.83 | 46.80 | 6576 | 3019.30 | 0.84% | 0.00 |
| 2026-02-05 | 46.46 | 45.73 | -0.74 | -1.59% | 45.42 | 46.63 | 6805 | 3129.35 | 0.87% | 0.00 |
| 2026-02-04 | 46.94 | 46.47 | -0.74 | -1.57% | 46.08 | 47.16 | 8257 | 3837.54 | 1.06% | 0.00 |
| 2026-02-03 | 45.21 | 47.21 | 2.07 | 4.59% | 45.21 | 47.38 | 10217 | 4767.43 | 1.31% | 0.00 |
| 2026-02-02 | 46.54 | 45.14 | -1.61 | -3.44% | 44.99 | 46.99 | 11884 | 5483.90 | 1.52% | 0.00 |
| 2026-01-30 | 47.20 | 46.75 | 0.54 | 1.17% | 45.76 | 47.20 | 8822 | 4094.35 | 1.13% | 0.00 |
| 2026-01-29 | 46.79 | 46.21 | -0.59 | -1.26% | 45.88 | 48.32 | 10489 | 4941.92 | 1.35% | 0.00 |
| 2026-01-28 | 47.63 | 46.80 | -1.30 | -2.70% | 46.70 | 48.90 | 9356 | 4413.89 | 1.20% | 0.00 |
| 2026-01-27 | 49.57 | 48.10 | -1.50 | -3.02% | 46.60 | 49.59 | 12294 | 5857.98 | 1.58% | 0.00 |
| 2026-01-26 | 49.06 | 49.60 | 0.57 | 1.16% | 49.01 | 51.00 | 15913 | 7950.13 | 2.04% | 0.00 |
| 2026-01-23 | 48.40 | 49.03 | 0.82 | 1.70% | 48.22 | 49.58 | 9437 | 4629.14 | 1.21% | 0.00 |
| 2026-01-22 | 49.79 | 48.21 | -1.58 | -3.17% | 47.40 | 50.03 | 17813 | 8605.81 | 2.28% | 0.00 |
| 2026-01-21 | 46.92 | 49.79 | 3.26 | 7.01% | 46.63 | 50.63 | 20012 | 9802.06 | 2.57% | 0.00 |
| 2026-01-20 | 47.11 | 46.53 | -0.67 | -1.42% | 46.19 | 47.43 | 8085 | 3772.99 | 1.04% | 0.00 |
| 2026-01-19 | 48.55 | 47.20 | -1.38 | -2.84% | 47.00 | 48.55 | 12374 | 5892.77 | 1.59% | 2.00 |
| 2026-01-16 | 51.36 | 48.58 | -1.74 | -3.46% | 48.52 | 51.84 | 19261 | 9532.54 | 2.47% | 0.00 |
| 2026-01-15 | 54.45 | 50.32 | -4.68 | -8.51% | 50.08 | 54.45 | 30256 | 15507.86 | 3.88% | 0.00 |
| 2026-01-14 | 49.00 | 55.00 | 5.56 | 11.25% | 48.00 | 58.78 | 48713 | 25820.43 | 6.25% | 0.00 |
| 2026-01-13 | 47.40 | 49.44 | 2.14 | 4.52% | 47.40 | 51.48 | 31636 | 15715.02 | 4.06% | 0.00 |
| 2026-01-12 | 46.67 | 47.30 | 0.43 | 0.92% | 45.59 | 47.38 | 16035 | 7461.82 | 2.06% | 0.00 |
| 2026-01-09 | 44.51 | 46.87 | 1.97 | 4.39% | 44.11 | 47.01 | 24473 | 11180.08 | 3.14% | 4.00 |
| 2026-01-08 | 44.46 | 44.90 | 0.10 | 0.22% | 44.10 | 45.39 | 10619 | 4763.88 | 1.36% | 0.00 |
| 2026-01-07 | 43.45 | 44.80 | 1.15 | 2.63% | 43.45 | 45.41 | 17394 | 7760.56 | 2.23% | 0.00 |
| 2026-01-06 | 44.05 | 43.65 | -0.29 | -0.66% | 43.20 | 44.29 | 8167 | 3555.31 | 1.05% | 0.00 |
| 2026-01-05 | 41.22 | 43.94 | 2.93 | 7.14% | 41.22 | 44.49 | 15707 | 6825.27 | 2.01% | 0.00 |
| 2025-12-31 | 41.16 | 41.01 | -0.32 | -0.77% | 40.83 | 41.59 | 3205 | 1317.24 | 0.41% | 0.00 |
| 2025-12-30 | 41.65 | 41.33 | -0.12 | -0.29% | 41.05 | 41.84 | 3720 | 1538.94 | 0.48% | 0.00 |
| 2025-12-29 | 41.62 | 41.45 | 0.20 | 0.48% | 40.90 | 41.74 | 4438 | 1833.75 | 0.57% | 0.00 |
| 2025-12-26 | 42.14 | 41.25 | -0.98 | -2.32% | 41.25 | 42.39 | 5405 | 2247.52 | 0.69% | 0.00 |
| 2025-12-25 | 42.20 | 42.23 | 0.23 | 0.55% | 41.21 | 42.32 | 4758 | 1984.55 | 0.61% | 0.00 |
| 2025-12-24 | 41.19 | 42.00 | 0.36 | 0.86% | 41.19 | 42.49 | 4835 | 2025.20 | 0.62% | 0.00 |
| 2025-12-23 | 41.50 | 41.64 | 0.14 | 0.34% | 41.10 | 41.78 | 3753 | 1558.39 | 0.48% | 0.00 |
| 2025-12-22 | 41.48 | 41.50 | -0.24 | -0.57% | 41.31 | 42.19 | 5083 | 2120.24 | 0.65% | 0.00 |
| 2025-12-19 | 41.70 | 41.74 | 0.24 | 0.58% | 41.11 | 42.15 | 7322 | 3049.42 | 0.94% | 0.00 |
| 2025-12-18 | 40.12 | 41.50 | 1.33 | 3.31% | 40.00 | 42.16 | 9085 | 3769.54 | 1.17% | 0.00 |
| 2025-12-17 | 39.71 | 40.17 | 0.46 | 1.16% | 39.46 | 40.90 | 5619 | 2250.55 | 0.72% | 0.00 |
| 2025-12-16 | 40.60 | 39.71 | -0.64 | -1.59% | 39.00 | 40.77 | 6972 | 2752.81 | 0.89% | 0.00 |
| 2025-12-15 | 40.50 | 40.35 | -0.41 | -1.01% | 40.09 | 41.83 | 5880 | 2410.80 | 0.75% | 0.00 |
| 2025-12-12 | 40.11 | 40.76 | 0.65 | 1.62% | 39.72 | 41.40 | 6051 | 2456.11 | 0.78% | 0.00 |
| 2025-12-11 | 41.15 | 40.11 | -0.79 | -1.93% | 40.10 | 41.15 | 4352 | 1760.51 | 0.56% | 0.00 |
| 2025-12-10 | 40.47 | 40.90 | 0.19 | 0.47% | 39.73 | 41.28 | 10391 | 4191.83 | 1.33% | 0.00 |
| 2025-12-09 | 40.91 | 40.71 | -0.20 | -0.49% | 40.60 | 42.47 | 5461 | 2260.97 | 0.70% | 0.10 |
| 2025-12-08 | 40.60 | 40.91 | 0.33 | 0.81% | 40.60 | 41.27 | 4923 | 2018.65 | 0.63% | 0.00 |
| 2025-12-05 | 40.12 | 40.58 | 0.56 | 1.40% | 39.66 | 40.60 | 6127 | 2460.89 | 0.79% | 0.00 |
| 2025-12-04 | 40.40 | 40.02 | -0.18 | -0.45% | 39.60 | 40.55 | 3752 | 1501.03 | 0.48% | 0.00 |
| 2025-12-03 | 41.02 | 40.20 | -0.63 | -1.54% | 40.11 | 41.15 | 3775 | 1525.08 | 0.48% | 0.00 |
| 2025-12-02 | 41.98 | 40.83 | -0.98 | -2.34% | 40.76 | 42.00 | 4469 | 1836.25 | 0.57% | 0.00 |
| 2025-12-01 | 42.13 | 41.81 | -0.21 | -0.50% | 41.70 | 42.22 | 4705 | 1973.61 | 0.60% | 0.00 |
| 2025-11-28 | 41.81 | 42.02 | 0.04 | 0.10% | 41.41 | 43.46 | 9665 | 4096.99 | 1.24% | 0.00 |
| 2025-11-27 | 42.69 | 41.98 | 0.02 | 0.05% | 41.71 | 42.69 | 3352 | 1408.20 | 0.43% | 0.00 |
| 2025-11-26 | 42.16 | 41.96 | -0.16 | -0.38% | 41.70 | 42.90 | 4998 | 2111.87 | 0.64% | 0.00 |
| 2025-11-25 | 41.80 | 42.12 | 0.52 | 1.25% | 41.69 | 42.84 | 4011 | 1697.70 | 0.51% | 0.00 |
上证大盘股票行情在线 K线走势图
南模生物(688265)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
