南模生物
sh688265 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
52.72
涨跌幅
-4.54%
成交量
1,972,500 股
成交额
105,559,680 元
换手率
2.53%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 54.49 | 52.72 | 55.05 | 52.50 | -4.54% | 1,972,500 | 105,559,680 | 2.53 |
| 2026-10-13 | 55.03 | 55.23 | 56.39 | 52.81 | -2.40% | 2,916,300 | 159,078,768 | 3.74 |
| 2026-10-12 | 59.18 | 56.59 | 60.08 | 56.38 | -7.12% | 3,351,900 | 193,890,688 | 4.30 |
| 2026-10-09 | 62.04 | 60.93 | 62.85 | 56.80 | -0.29% | 4,838,600 | 286,868,736 | 6.21 |
| 2026-10-08 | 64.30 | 61.11 | 65.56 | 56.79 | -5.96% | 6,845,000 | 414,601,344 | 8.78 |
| 2026-09-30 | 54.99 | 64.98 | 65.05 | 54.00 | +19.87% | 6,711,300 | 412,269,920 | 8.61 |
| 2026-09-29 | 53.02 | 54.21 | 56.80 | 53.02 | -0.73% | 3,410,500 | 186,997,296 | 4.37 |
| 2026-09-28 | 53.56 | 54.61 | 55.97 | 52.18 | +4.76% | 3,521,900 | 190,805,296 | 4.52 |
| 2026-09-24 | 53.36 | 52.13 | 54.47 | 51.50 | -2.41% | 3,266,400 | 172,249,280 | 4.19 |
| 2026-09-23 | 51.12 | 53.42 | 54.96 | 51.12 | +2.73% | 3,653,300 | 194,455,808 | 4.69 |
| 2026-09-22 | 47.27 | 52.00 | 55.98 | 47.13 | +7.00% | 5,968,700 | 311,028,544 | 7.66 |
| 2026-09-21 | 44.55 | 48.60 | 49.98 | 44.35 | +8.53% | 4,522,800 | 216,048,128 | 5.80 |
| 2026-09-18 | 41.10 | 44.78 | 46.27 | 41.10 | +9.84% | 4,873,600 | 214,086,608 | 6.25 |
| 2026-09-17 | 39.48 | 40.77 | 41.88 | 39.40 | +2.57% | 2,772,900 | 113,500,432 | 3.56 |
| 2026-09-16 | 38.30 | 39.75 | 40.04 | 38.30 | +1.90% | 1,168,700 | 46,078,568 | 1.50 |
| 2026-09-15 | 39.58 | 39.01 | 40.29 | 38.86 | -1.66% | 915,400 | 35,953,156 | 1.17 |
| 2026-09-14 | 36.91 | 39.67 | 40.64 | 36.87 | +6.35% | 2,049,800 | 80,608,520 | 2.63 |
| 2026-09-11 | 37.94 | 37.30 | 38.10 | 36.30 | -2.15% | 1,131,600 | 41,870,072 | 1.45 |
| 2026-09-10 | 39.40 | 38.12 | 39.40 | 37.60 | -3.30% | 1,044,900 | 39,879,672 | 1.34 |
| 2026-09-09 | 39.90 | 39.42 | 40.48 | 39.02 | -1.96% | 1,150,800 | 45,751,908 | 1.48 |
| 2026-09-08 | 38.33 | 40.21 | 40.58 | 38.20 | +3.85% | 1,653,900 | 65,507,048 | 2.12 |
| 2026-09-07 | 38.07 | 38.72 | 39.19 | 38.07 | +1.26% | 1,084,400 | 41,902,268 | 1.39 |
| 2026-09-04 | 40.00 | 38.24 | 40.24 | 37.90 | -4.18% | 1,814,000 | 70,776,568 | 2.33 |
| 2026-09-03 | 40.81 | 39.91 | 41.33 | 39.24 | -3.37% | 1,972,000 | 79,168,256 | 2.53 |
| 2026-09-02 | 40.92 | 41.30 | 41.40 | 38.93 | -0.24% | 3,398,500 | 135,956,640 | 4.36 |
| 2026-09-01 | 39.08 | 41.40 | 41.98 | 38.80 | +4.94% | 3,165,800 | 127,655,016 | 4.06 |
| 2026-08-31 | 39.38 | 39.45 | 40.20 | 38.60 | -1.87% | 1,509,100 | 59,535,568 | 1.94 |
| 2026-08-28 | 41.50 | 40.20 | 41.63 | 40.00 | -3.92% | 1,846,600 | 75,058,376 | 2.37 |
| 2026-08-27 | 40.54 | 41.84 | 42.53 | 39.72 | +2.17% | 3,136,200 | 128,092,312 | 4.02 |
| 2026-08-26 | 43.00 | 40.95 | 44.28 | 40.37 | -0.12% | 2,915,500 | 121,458,040 | 3.74 |
需要全历史数据与程序化访问？
查看 南模生物 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688265 获取全部历史日线。