南模生物（688265）历史行情

以下为南模生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	54.990	64.980	65.050	54.000	10.770	19.867%	671.13万	4.12亿	8.608%
2026-09-30	54.990	64.980	65.050	54.000	10.770	19.867%	671.13万	0.00亿	0.000%
2026-09-29	53.020	54.210	56.800	53.020	-0.400	-0.732%	341.05万	0.00亿	0.000%
2026-09-28	53.560	54.610	55.970	52.180	2.480	4.757%	352.19万	0.00亿	0.000%
2026-09-27	53.360	52.130	54.470	51.500	-1.290	-2.415%	326.64万	1.72亿	4.190%
2026-09-24	53.360	52.130	54.470	51.500	-1.290	-2.415%	326.64万	0.00亿	0.000%
2026-09-23	51.120	53.420	54.960	51.120	1.420	2.731%	365.34万	0.00亿	0.000%
2026-09-22	47.270	52.000	55.980	47.130	3.400	6.996%	596.88万	0.00亿	0.000%
2026-09-21	44.550	48.600	49.980	44.350	3.820	8.531%	452.29万	0.00亿	0.000%
2026-09-18	41.100	44.780	46.270	41.100	4.010	9.836%	487.37万	0.00亿	0.000%
2026-09-17	39.480	40.770	41.880	39.400	1.020	2.566%	277.29万	0.00亿	0.000%
2026-09-16	38.300	39.750	40.040	38.300	0.740	1.897%	116.87万	0.00亿	0.000%
2026-09-15	39.580	39.010	40.290	38.860	-0.660	-1.664%	91.54万	0.00亿	0.000%
2026-09-14	36.910	39.670	40.640	36.870	2.370	6.354%	204.98万	0.00亿	0.000%
2026-09-11	37.940	37.300	38.100	36.300	-0.820	-2.151%	113.16万	0.00亿	0.000%
2026-09-10	39.400	38.120	39.400	37.600	-1.300	-3.298%	104.49万	0.00亿	0.000%
2026-09-09	39.900	39.420	40.480	39.020	-0.790	-1.965%	115.08万	0.00亿	0.000%
2026-09-08	38.330	40.210	40.580	38.200	1.490	3.848%	165.39万	0.00亿	0.000%
2026-09-07	38.070	38.720	39.190	38.070	0.480	1.255%	108.44万	0.00亿	0.000%
2026-09-04	40.000	38.240	40.240	37.900	-1.670	-4.184%	181.41万	0.00亿	0.000%
2026-09-03	40.810	39.910	41.330	39.240	-1.390	-3.366%	197.20万	0.00亿	0.000%
2026-09-02	40.920	41.300	41.400	38.930	-0.100	-0.242%	339.86万	0.00亿	0.000%
2026-09-01	39.080	41.400	41.980	38.800	1.950	4.943%	316.58万	0.00亿	0.000%
2026-08-31	39.380	39.450	40.200	38.600	-0.750	-1.866%	150.91万	0.00亿	0.000%
2026-08-28	41.500	40.200	41.630	40.000	-1.640	-3.920%	184.66万	0.00亿	0.000%
2026-08-27	40.540	41.840	42.530	39.720	0.890	2.173%	313.62万	0.00亿	0.000%
2026-08-26	43.000	40.950	44.280	40.370	-0.050	-0.122%	291.56万	0.00亿	0.000%
2026-08-25	39.800	41.000	41.490	38.910	0.970	2.423%	259.82万	0.00亿	0.000%
2026-08-24	41.920	40.030	42.780	39.790	-2.270	-5.366%	258.17万	0.00亿	0.000%
2026-08-21	43.000	42.300	44.980	41.900	-2.550	-5.686%	368.79万	0.00亿	0.000%
2026-08-20	43.100	44.850	46.780	42.510	3.420	8.255%	539.94万	0.00亿	0.000%
2026-08-19	46.300	41.430	46.300	41.000	-4.870	-10.518%	419.41万	0.00亿	0.000%
2026-08-18	47.490	46.300	48.090	45.450	-1.890	-3.922%	371.83万	0.00亿	0.000%
2026-08-17	49.290	48.190	49.290	46.610	-1.490	-2.999%	443.74万	0.00亿	0.000%
2026-08-14	51.870	49.680	51.870	48.650	-2.740	-5.227%	576.90万	0.00亿	0.000%
2026-08-13	43.250	52.420	52.420	42.650	8.740	20.009%	594.54万	0.00亿	0.000%
2026-08-12	46.170	43.680	46.960	43.300	-2.510	-5.434%	418.50万	0.00亿	0.000%
2026-08-11	45.900	46.190	48.000	44.220	-0.360	-0.773%	493.37万	0.00亿	0.000%
2026-08-10	45.000	46.550	50.680	43.900	3.650	8.508%	711.82万	0.00亿	0.000%
2026-08-07	35.800	42.900	42.900	35.520	7.150	20.000%	386.74万	0.00亿	0.000%
2026-08-06	35.950	35.750	36.280	35.300	-0.200	-0.556%	64.47万	0.00亿	0.000%
2026-08-05	37.310	35.950	37.310	35.100	0.270	0.757%	111.08万	0.00亿	0.000%
2026-08-04	34.480	35.680	36.880	33.830	1.900	5.625%	144.58万	0.00亿	0.000%
2026-08-03	32.760	33.780	34.430	32.260	1.120	3.429%	88.99万	0.00亿	0.000%
2026-07-31	31.910	32.660	32.850	31.910	1.000	3.159%	63.74万	0.00亿	0.000%
2026-07-30	31.800	31.660	32.890	31.510	-0.650	-2.012%	76.01万	0.00亿	0.000%
2026-07-29	32.600	32.310	32.750	31.710	0.220	0.686%	67.16万	0.00亿	0.000%
2026-07-28	32.700	32.090	34.160	31.980	-1.200	-3.605%	90.10万	0.00亿	0.000%
2026-07-27	31.400	33.290	34.200	31.400	1.240	3.869%	92.49万	0.00亿	0.000%
2026-07-24	33.650	32.050	33.760	32.050	-1.890	-5.569%	78.61万	0.00亿	0.000%
2026-07-23	33.540	33.940	34.610	32.910	-0.180	-0.528%	109.16万	0.00亿	0.000%
2026-07-22	33.300	34.120	36.000	33.300	0.520	1.548%	138.53万	0.00亿	0.000%
2026-07-21	34.130	33.600	34.260	31.750	-0.820	-2.382%	152.69万	0.00亿	0.000%
2026-07-20	33.800	34.420	36.000	33.260	0.430	1.265%	166.10万	0.00亿	0.000%
2026-07-17	38.900	33.990	38.920	33.500	-5.250	-13.379%	245.07万	0.00亿	0.000%
2026-07-16	39.990	39.240	40.700	38.200	-1.160	-2.871%	337.36万	0.00亿	0.000%
2026-07-15	35.650	40.400	42.300	35.650	5.150	14.610%	359.72万	0.00亿	0.000%
2026-07-14	34.930	35.250	35.510	32.900	0.320	0.916%	100.33万	0.00亿	0.000%
2026-07-13	36.320	34.930	36.400	34.600	-1.246	-3.444%	89.31万	0.00亿	0.000%
2026-07-10	34.836	36.176	36.936	34.226	1.330	3.817%	134.15万	0.00亿	0.000%
2026-07-09	33.576	34.846	35.546	33.576	0.580	1.693%	91.39万	0.00亿	0.000%
2026-07-08	36.116	34.266	36.266	33.926	-1.610	-4.488%	101.40万	0.00亿	0.000%
2026-07-07	37.276	35.876	38.156	35.766	-2.100	-5.530%	117.68万	0.00亿	0.000%
2026-07-06	36.386	37.976	37.976	35.896	1.590	4.370%	172.81万	0.00亿	0.000%
2026-07-03	35.956	36.386	37.236	34.766	0.630	1.762%	162.86万	0.00亿	0.000%
2026-07-02	35.066	35.756	37.606	35.066	0.180	0.506%	156.20万	0.00亿	0.000%
2026-07-01	34.636	35.576	36.076	32.876	1.110	3.221%	181.21万	0.00亿	0.000%
2026-06-30	35.746	34.466	35.746	33.396	-0.770	-2.185%	157.42万	0.00亿	0.000%
2026-06-29	31.346	35.236	35.246	30.666	3.850	12.267%	166.53万	0.00亿	0.000%
2026-06-26	31.906	31.386	32.206	31.226	-0.870	-2.697%	80.12万	0.00亿	0.000%
2026-06-25	33.686	32.256	33.686	31.716	-1.840	-5.397%	128.98万	0.00亿	0.000%
2026-06-24	32.786	34.096	34.386	32.286	1.300	3.964%	145.56万	0.00亿	0.000%
2026-06-23	31.446	32.796	33.536	31.286	1.230	3.897%	89.74万	0.00亿	0.000%
2026-06-22	31.446	31.566	31.796	30.236	-0.160	-0.504%	74.05万	0.00亿	0.000%
2026-06-18	31.326	31.726	32.746	30.636	0.710	2.289%	85.96万	0.00亿	0.000%
2026-06-17	32.206	31.016	32.206	30.936	-0.710	-2.238%	41.70万	0.00亿	0.000%
2026-06-16	31.366	31.726	32.046	30.886	0.050	0.158%	42.80万	0.00亿	0.000%
2026-06-15	32.136	31.676	32.956	31.276	-0.230	-0.721%	62.79万	0.00亿	0.000%
2026-06-12	31.486	31.906	32.136	31.166	0.470	1.495%	42.35万	0.00亿	0.000%
2026-06-11	32.076	31.436	32.076	30.686	-0.360	-1.132%	39.67万	0.00亿	0.000%
2026-06-10	32.726	31.796	32.726	31.106	-0.560	-1.731%	36.47万	0.00亿	0.000%
2026-06-09	32.136	32.356	32.576	31.586	0.430	1.347%	48.42万	0.00亿	0.000%
2026-06-08	33.036	31.926	33.156	31.176	-1.270	-3.826%	66.34万	0.00亿	0.000%
2026-06-05	33.126	33.196	33.726	32.406	0.160	0.484%	50.23万	0.00亿	0.000%
2026-06-04	33.996	33.036	34.006	32.786	-0.960	-2.824%	58.98万	0.00亿	0.000%
2026-06-03	34.516	33.996	34.696	33.676	-0.650	-1.876%	58.50万	0.00亿	0.000%
2026-06-02	35.496	34.646	35.676	34.326	-0.850	-2.395%	40.79万	0.00亿	0.000%
2026-06-01	35.486	35.496	35.846	35.026	0.390	1.111%	38.09万	0.00亿	0.000%
2026-05-29	35.956	35.106	36.256	34.886	-0.850	-2.364%	48.71万	0.00亿	0.000%
2026-05-28	35.966	35.956	36.436	35.176	-0.230	-0.636%	49.76万	0.00亿	0.000%
2026-05-27	36.946	36.186	37.846	35.536	-0.840	-2.269%	62.39万	0.00亿	0.000%
2026-05-26	38.196	37.026	38.196	36.756	-0.950	-2.502%	52.80万	0.00亿	0.000%
2026-05-25	38.776	37.976	39.236	37.646	-0.560	-1.453%	40.45万	0.00亿	0.000%
2026-05-22	37.936	38.536	39.076	37.706	0.410	1.075%	29.13万	0.00亿	0.000%
2026-05-21	38.576	38.126	40.176	38.026	-0.750	-1.929%	47.79万	0.00亿	0.000%
2026-05-20	38.976	38.876	39.236	38.306	-0.100	-0.257%	32.69万	0.00亿	0.000%
2026-05-19	39.376	38.976	39.816	38.376	-0.180	-0.460%	45.73万	0.00亿	0.000%
2026-05-18	39.506	39.156	39.506	38.426	-0.110	-0.280%	45.22万	0.00亿	0.000%
2026-05-15	39.406	39.266	39.986	39.006	-0.260	-0.658%	53.94万	0.00亿	0.000%
2026-05-14	39.996	39.526	40.376	39.236	-0.550	-1.372%	55.14万	0.00亿	0.000%
2026-05-13	40.696	40.076	40.696	39.926	-0.630	-1.548%	48.10万	0.00亿	0.000%
2026-05-12	42.426	40.706	42.426	40.676	-1.730	-4.077%	75.97万	0.00亿	0.000%
2026-05-11	41.476	42.436	42.496	40.726	1.160	2.810%	83.24万	0.00亿	0.000%
2026-05-08	41.516	41.276	41.796	41.036	-0.240	-0.578%	39.04万	0.00亿	0.000%
2026-05-07	41.156	41.516	41.836	40.876	0.340	0.826%	58.62万	0.00亿	0.000%
2026-05-06	41.336	41.176	41.936	40.936	-0.100	-0.242%	66.75万	0.00亿	0.000%
2026-04-30	41.176	41.276	41.936	41.176	-0.020	-0.048%	48.09万	0.00亿	0.000%
2026-04-29	40.516	41.296	41.516	40.446	0.460	1.126%	46.99万	0.00亿	0.000%
2026-04-28	40.966	40.836	41.546	40.476	-0.140	-0.342%	68.98万	0.00亿	0.000%
2026-04-27	41.856	40.976	41.856	39.456	-0.810	-1.938%	106.00万	0.00亿	0.000%
2026-04-24	42.036	41.786	42.276	41.476	-0.180	-0.429%	33.54万	0.00亿	0.000%
2026-04-23	42.926	41.966	43.096	41.896	-1.090	-2.532%	41.86万	0.00亿	0.000%
2026-04-22	42.156	43.056	43.096	42.116	0.520	1.222%	35.85万	0.00亿	0.000%
2026-04-21	42.866	42.536	43.356	42.276	-0.440	-1.024%	40.79万	0.00亿	0.000%
2026-04-20	43.206	42.976	43.366	42.416	-0.080	-0.186%	52.78万	0.00亿	0.000%
2026-04-17	43.726	43.056	43.726	42.566	-0.590	-1.352%	70.00万	0.00亿	0.000%
2026-04-16	44.236	43.646	44.236	42.996	-0.020	-0.046%	51.94万	0.00亿	0.000%
2026-04-15	44.306	43.666	44.426	42.976	-0.010	-0.023%	76.23万	0.00亿	0.000%
2026-04-14	43.556	43.676	44.626	42.756	0.010	0.023%	82.58万	0.00亿	0.000%
2026-04-13	44.376	43.666	44.806	42.726	-0.710	-1.600%	101.84万	0.00亿	0.000%
2026-04-10	43.516	44.376	45.336	43.476	0.850	1.953%	95.29万	0.00亿	0.000%
2026-04-09	42.946	43.526	44.536	42.776	-0.750	-1.694%	55.23万	0.00亿	0.000%
2026-04-08	43.666	44.276	44.586	43.666	1.140	2.643%	71.22万	0.00亿	0.000%
2026-04-07	41.796	43.136	44.116	41.566	0.000	0.000%	87.94万	0.00亿	0.000%
2026-04-03	43.646	42.126	43.826	42.096	0.000	0.000%	69.44万	0.00亿	0.000%
2026-04-02	44.646	43.856	44.726	43.156	0.000	0.000%	139.92万	0.00亿	0.000%
2026-04-01	40.176	43.346	43.456	40.176	0.000	0.000%	121.02万	0.00亿	0.000%