南模生物
SH688265 前复权 STAR
64.98
+10.77
(+19.87%)
今开
54.99
最高
65.05
最低
54.00
昨收
54.21
振幅
20.38%
成交量
67,113.3万
交易日数
1154
数据区间
2021-12-28 ~ 2026-09-30
MA5
55.87
MA10
50.53
MA20
44.86
MA60
40.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.99 | 65.05 | 54.00 | 64.98 | 67,113万 |
| 2 | 2026-09-29 | 53.02 | 56.80 | 53.02 | 54.21 | 34,105万 |
| 3 | 2026-09-28 | 53.56 | 55.97 | 52.18 | 54.61 | 35,219万 |
| 4 | 2026-09-24 | 53.36 | 54.47 | 51.50 | 52.13 | 32,664万 |
| 5 | 2026-09-23 | 51.12 | 54.96 | 51.12 | 53.42 | 36,534万 |
| 6 | 2026-09-22 | 47.27 | 55.98 | 47.13 | 52.00 | 59,688万 |
| 7 | 2026-09-21 | 44.55 | 49.98 | 44.35 | 48.60 | 45,229万 |
| 8 | 2026-09-18 | 41.10 | 46.27 | 41.10 | 44.78 | 48,737万 |
| 9 | 2026-09-17 | 39.48 | 41.88 | 39.40 | 40.77 | 27,729万 |
| 10 | 2026-09-16 | 38.30 | 40.04 | 38.30 | 39.75 | 11,687万 |
| 11 | 2026-09-15 | 39.58 | 40.29 | 38.86 | 39.01 | 9,154万 |
| 12 | 2026-09-14 | 36.91 | 40.64 | 36.87 | 39.67 | 20,498万 |