南模生物(688265)股票信息
| 股票代码 | 688265 |
| 股票名称 | 南模生物 |
| 最新价/元 | 24.36 |
| 涨跌额/元 | -2.10 |
| 涨跌幅/% | -7.94 |
| 买入/元 | 24.36 |
| 卖出/元 | 24.41 |
| 昨收/元 | 26.46 |
| 今开/元 | 26.46 |
| 最高/元 | 26.46 |
| 最低/元 | 24.01 |
| 成交量/手 | 4522.17 |
| 成交额/万 | 1130.43 |
| 股净值/元 | -93.69 |
| 市净率 | 1.12 |
| 总市值/万 | 189919.12 |
| 流通值/万 | 120310.42 |
| 换手率/% | 0.92 |
| 入市日期 | 2021-12-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:08 |
南模生物(688265)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 26.46 | 24.36 | -2.10 | -7.94 | 4522.17 | 1130.43 | 0.92 |
| 2024-10-10 | 27.38 | 26.46 | -0.14 | -0.53 | 4314.54 | 1151.44 | 0.87 |
| 2024-10-09 | 28.59 | 26.60 | -2.54 | -8.72 | 7336.11 | 2042.88 | 1.49 |
| 2024-10-08 | 31.09 | 29.14 | 2.69 | 10.17 | 15215.02 | 4424.66 | 3.08 |
| 2024-09-30 | 25.00 | 26.45 | 3.07 | 13.13 | 11775.54 | 2978.54 | 2.38 |
| 2024-09-27 | 19.42 | 23.38 | 1.43 | 6.52 | 6340.10 | 1446.09 | 1.28 |
| 2024-09-26 | 21.28 | 21.95 | 0.65 | 3.05 | 2517.96 | 544.75 | 0.51 |
| 2024-09-25 | 21.62 | 21.30 | -0.17 | -0.79 | 2561.58 | 557.37 | 0.52 |
| 2024-09-24 | 20.74 | 21.47 | 0.99 | 4.83 | 4008.21 | 852.90 | 0.81 |
| 2024-09-23 | 20.78 | 20.48 | -0.05 | -0.24 | 1248.59 | 258.84 | 0.25 |
| 2024-09-20 | 20.71 | 20.53 | -0.39 | -1.86 | 1037.66 | 214.12 | 0.21 |
| 2024-09-19 | 21.09 | 20.92 | 0.05 | 0.24 | 1928.56 | 402.57 | 0.39 |
| 2024-09-18 | 22.01 | 20.87 | -1.63 | -7.24 | 3675.94 | 782.87 | 0.74 |
| 2024-09-13 | 21.33 | 22.50 | 1.17 | 5.49 | 9893.78 | 2134.30 | 2.00 |
| 2024-09-12 | 20.62 | 21.33 | 0.71 | 3.44 | 3553.19 | 753.68 | 0.72 |
| 2024-09-11 | 20.00 | 20.62 | 0.62 | 3.10 | 2615.11 | 537.50 | 0.53 |
| 2024-09-10 | 19.99 | 20.00 | 0.38 | 1.94 | 1424.70 | 283.62 | 0.29 |
| 2024-09-09 | 20.26 | 19.62 | -0.31 | -1.56 | 1429.98 | 283.10 | 0.29 |
| 2024-09-06 | 20.37 | 19.93 | -0.59 | -2.88 | 1127.95 | 226.47 | 0.23 |
| 2024-09-05 | 20.11 | 20.52 | 0.28 | 1.38 | 623.05 | 127.39 | 0.13 |
| 2024-09-04 | 20.02 | 20.24 | 0.09 | 0.45 | 1412.78 | 285.57 | 0.29 |
| 2024-09-03 | 20.01 | 20.15 | -0.08 | -0.40 | 897.08 | 182.04 | 0.18 |
| 2024-09-02 | 20.45 | 20.23 | -0.22 | -1.08 | 1275.01 | 259.31 | 0.26 |
| 2024-08-30 | 20.27 | 20.45 | 0.18 | 0.89 | 2536.65 | 521.30 | 0.51 |
| 2024-08-29 | 20.05 | 20.27 | 0.31 | 1.55 | 4372.10 | 879.10 | 0.89 |
| 2024-08-28 | 20.41 | 19.96 | -0.59 | -2.87 | 2907.46 | 587.10 | 0.59 |
| 2024-08-27 | 20.99 | 20.55 | -0.17 | -0.82 | 1520.72 | 314.19 | 0.31 |
| 2024-08-26 | 20.53 | 20.72 | 0.19 | 0.93 | 446.75 | 92.20 | 0.09 |
| 2024-08-23 | 20.88 | 20.53 | -0.27 | -1.30 | 734.64 | 151.25 | 0.15 |
| 2024-08-22 | 21.11 | 20.80 | -0.23 | -1.09 | 581.23 | 121.52 | 0.12 |
| 2024-08-21 | 21.60 | 21.03 | -0.18 | -0.85 | 540.90 | 114.63 | 0.11 |
| 2024-08-20 | 21.76 | 21.21 | -0.44 | -2.03 | 712.16 | 152.73 | 0.14 |
| 2024-08-19 | 22.16 | 21.65 | -0.67 | -3.00 | 1288.19 | 281.66 | 0.26 |
| 2024-08-16 | 21.70 | 22.32 | 0.62 | 2.86 | 1518.40 | 334.85 | 0.31 |
| 2024-08-15 | 22.15 | 21.70 | -0.33 | -1.50 | 1405.43 | 307.47 | 0.28 |
| 2024-08-14 | 22.02 | 22.03 | 0.06 | 0.27 | 999.81 | 220.02 | 0.20 |
| 2024-08-13 | 22.15 | 21.97 | -0.28 | -1.26 | 979.52 | 215.78 | 0.20 |
| 2024-08-12 | 22.10 | 22.25 | 0.13 | 0.59 | 2241.84 | 503.81 | 0.45 |
| 2024-08-09 | 22.27 | 22.12 | 0.02 | 0.09 | 1205.48 | 268.16 | 0.24 |
| 2024-08-08 | 22.44 | 22.10 | -0.23 | -1.03 | 1113.08 | 247.62 | 0.23 |
| 2024-08-07 | 22.06 | 22.33 | -0.12 | -0.54 | 1440.45 | 320.66 | 0.29 |
| 2024-08-06 | 22.13 | 22.45 | 0.49 | 2.23 | 1301.90 | 290.44 | 0.26 |
| 2024-08-05 | 22.38 | 21.96 | -0.45 | -2.01 | 1411.38 | 313.99 | 0.29 |
| 2024-08-02 | 22.86 | 22.41 | -0.45 | -1.97 | 1638.03 | 372.41 | 0.33 |
| 2024-08-01 | 22.59 | 22.86 | 0.36 | 1.60 | 2022.35 | 461.07 | 0.41 |
| 2024-07-31 | 22.22 | 22.50 | 0.41 | 1.86 | 1888.92 | 422.57 | 0.38 |
| 2024-07-30 | 22.19 | 22.09 | -0.16 | -0.72 | 1440.85 | 319.06 | 0.29 |
| 2024-07-29 | 21.50 | 22.25 | 1.06 | 5.00 | 5636.32 | 1247.32 | 1.14 |
| 2024-07-26 | 21.50 | 21.19 | 0.20 | 0.95 | 770.48 | 163.03 | 0.16 |
| 2024-07-25 | 20.85 | 20.99 | 0.15 | 0.72 | 735.36 | 153.76 | 0.15 |
| 2024-07-24 | 21.30 | 20.84 | -0.64 | -2.98 | 1350.87 | 283.97 | 0.27 |
| 2024-07-23 | 21.63 | 21.48 | -0.21 | -0.97 | 1493.83 | 322.88 | 0.30 |
| 2024-07-22 | 20.99 | 21.69 | 0.85 | 4.08 | 1892.19 | 406.23 | 0.38 |
| 2024-07-19 | 20.80 | 20.84 | 0.01 | 0.05 | 1491.00 | 312.50 | 0.30 |
| 2024-07-18 | 21.29 | 20.96 | -0.57 | -2.65 | 1603.53 | 337.74 | 0.32 |
| 2024-07-17 | 21.13 | 21.53 | 0.28 | 1.32 | 738.86 | 158.98 | 0.15 |
| 2024-07-16 | 21.51 | 21.25 | -0.26 | -1.21 | 1287.35 | 274.03 | 0.26 |
| 2024-07-15 | 21.95 | 21.51 | -0.32 | -1.47 | 925.31 | 200.81 | 0.19 |
| 2024-07-12 | 22.28 | 21.83 | 0.03 | 0.14 | 1198.02 | 261.78 | 0.24 |
| 2024-07-11 | 21.46 | 21.80 | 0.73 | 3.47 | 2423.97 | 529.19 | 0.49 |
| 2024-07-10 | 20.87 | 21.07 | 0.07 | 0.33 | 1480.96 | 311.15 | 0.30 |
| 2024-07-09 | 21.59 | 21.00 | -0.54 | -2.51 | 2680.51 | 565.50 | 0.54 |
| 2024-07-08 | 22.03 | 21.54 | -0.58 | -2.62 | 2035.01 | 442.21 | 0.41 |
| 2024-07-05 | 21.56 | 22.12 | 0.52 | 2.41 | 3528.72 | 783.09 | 0.71 |
| 2024-07-04 | 22.00 | 21.60 | -0.95 | -4.21 | 3489.70 | 767.08 | 0.71 |
| 2024-07-03 | 21.38 | 22.55 | 1.43 | 6.77 | 5608.98 | 1213.09 | 1.14 |
| 2024-07-02 | 21.82 | 21.12 | -1.10 | -4.95 | 3807.49 | 813.49 | 0.77 |
| 2024-07-01 | 20.80 | 22.22 | 1.38 | 6.62 | 6084.11 | 1288.44 | 1.23 |
| 2024-06-28 | 21.16 | 20.84 | -0.18 | -0.86 | 1322.63 | 278.45 | 0.27 |
| 2024-06-27 | 21.05 | 21.02 | -0.34 | -1.59 | 1734.25 | 367.54 | 0.35 |
| 2024-06-26 | 20.78 | 21.36 | 0.58 | 2.79 | 2096.23 | 442.19 | 0.42 |
| 2024-06-25 | 20.60 | 20.78 | 0.15 | 0.73 | 3245.59 | 669.70 | 0.66 |
| 2024-06-24 | 21.67 | 20.63 | -1.04 | -4.80 | 3431.51 | 718.99 | 0.69 |
| 2024-06-21 | 21.86 | 21.67 | -0.19 | -0.87 | 2953.63 | 639.01 | 0.60 |
| 2024-06-20 | 21.67 | 21.86 | 0.45 | 2.10 | 3002.37 | 656.78 | 0.61 |
| 2024-06-19 | 21.92 | 21.41 | -0.36 | -1.65 | 1685.25 | 363.65 | 0.34 |
| 2024-06-18 | 21.50 | 21.77 | 0.24 | 1.12 | 1315.17 | 286.35 | 0.27 |
| 2024-06-17 | 21.91 | 21.53 | -0.30 | -1.37 | 1294.02 | 279.82 | 0.26 |
| 2024-06-14 | 21.72 | 21.83 | -0.20 | -0.91 | 1356.12 | 296.05 | 0.27 |
| 2024-06-13 | 21.72 | 22.03 | 0.19 | 0.87 | 1691.81 | 371.91 | 0.34 |
| 2024-06-12 | 21.04 | 21.84 | 0.56 | 2.63 | 2627.90 | 572.50 | 0.53 |
| 2024-06-11 | 21.46 | 21.28 | -0.25 | -1.16 | 3163.49 | 674.73 | 0.64 |
| 2024-06-07 | 21.21 | 21.53 | 0.33 | 1.56 | 3222.14 | 695.41 | 0.65 |
| 2024-06-06 | 22.03 | 21.20 | -0.92 | -4.16 | 3295.26 | 711.72 | 0.67 |
| 2024-06-05 | 22.80 | 22.12 | -0.74 | -3.24 | 2891.72 | 652.78 | 0.59 |
| 2024-06-04 | 24.08 | 22.86 | -1.49 | -6.12 | 5878.44 | 1364.55 | 1.19 |
| 2024-06-03 | 25.43 | 24.35 | -1.25 | -4.88 | 2060.45 | 513.18 | 0.42 |
| 2024-05-31 | 25.65 | 25.60 | 0.55 | 2.20 | 2346.73 | 609.07 | 0.48 |
| 2024-05-30 | 25.00 | 25.05 | 0.05 | 0.20 | 607.85 | 152.44 | 0.12 |
| 2024-05-29 | 25.00 | 25.00 | -0.22 | -0.87 | 990.94 | 248.60 | 0.20 |
| 2024-05-28 | 25.43 | 25.22 | -0.20 | -0.79 | 1293.15 | 326.44 | 0.26 |
| 2024-05-27 | 25.75 | 25.42 | 0.17 | 0.67 | 943.23 | 239.49 | 0.19 |
| 2024-05-24 | 26.21 | 25.25 | -1.15 | -4.36 | 1740.25 | 446.07 | 0.35 |
| 2024-05-23 | 26.65 | 26.40 | -0.07 | -0.26 | 871.14 | 229.83 | 0.18 |
| 2024-05-22 | 26.62 | 26.47 | -0.03 | -0.11 | 986.11 | 260.38 | 0.20 |
| 2024-05-21 | 26.71 | 26.50 | -0.36 | -1.34 | 1021.44 | 271.20 | 0.21 |
| 2024-05-20 | 27.19 | 26.86 | 0.06 | 0.22 | 1122.52 | 302.79 | 0.23 |
| 2024-05-17 | 26.53 | 26.80 | 0.20 | 0.75 | 1184.52 | 316.40 | 0.24 |
| 2024-05-16 | 26.69 | 26.60 | 0.33 | 1.26 | 1451.87 | 390.25 | 0.29 |
| 2024-05-15 | 26.50 | 26.27 | -0.39 | -1.46 | 849.70 | 224.64 | 0.17 |
日K线
周K线
月K线
