神州细胞 sh.688520
39.80
-2.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 40.64 | 41.77 | 39.56 | 39.80 | -2.09% | 1.07 | 0.60% |
| 2026-05-22 | 42.30 | 42.35 | 40.41 | 40.65 | -2.94% | 1.10 | 0.60% |
| 2026-05-21 | 41.34 | 43.43 | 41.34 | 41.88 | +1.31% | 1.53 | 0.81% |
| 2026-05-20 | 41.77 | 42.58 | 41.10 | 41.34 | -1.20% | 1.04 | 0.56% |
| 2026-05-19 | 41.28 | 42.18 | 40.63 | 41.84 | +1.45% | 1.05 | 0.57% |
| 2026-05-18 | 42.08 | 42.14 | 41.05 | 41.24 | -2.04% | 0.77 | 0.41% |
| 2026-05-15 | 41.83 | 43.12 | 41.70 | 42.10 | +0.21% | 1.02 | 0.54% |
| 2026-05-14 | 42.73 | 43.66 | 41.91 | 42.01 | -1.78% | 1.10 | 0.58% |
| 2026-05-13 | 43.00 | 43.73 | 42.42 | 42.77 | -1.34% | 1.18 | 0.62% |
| 2026-05-12 | 44.86 | 44.95 | 43.11 | 43.35 | -1.95% | 1.62 | 0.83% |
| 2026-05-11 | 42.21 | 45.35 | 41.03 | 44.21 | +4.54% | 2.65 | 1.38% |
| 2026-05-08 | 43.07 | 43.77 | 42.00 | 42.29 | -1.35% | 1.30 | 0.69% |
| 2026-05-07 | 41.86 | 44.20 | 41.52 | 42.87 | +2.90% | 1.87 | 0.97% |
| 2026-05-06 | 41.20 | 42.47 | 40.71 | 41.66 | +1.17% | 1.30 | 0.70% |
| 2026-04-30 | 40.87 | 42.24 | 40.58 | 41.18 | -0.39% | 1.06 | 0.58% |
| 2026-04-29 | 41.00 | 41.65 | 40.62 | 41.34 | +0.56% | 0.80 | 0.44% |
| 2026-04-28 | 41.58 | 42.59 | 40.88 | 41.11 | -0.89% | 1.11 | 0.60% |
| 2026-04-27 | 40.50 | 41.81 | 40.33 | 41.48 | +1.54% | 0.85 | 0.47% |
| 2026-04-24 | 41.20 | 41.61 | 40.50 | 40.85 | -1.61% | 0.88 | 0.48% |
| 2026-04-23 | 42.33 | 42.67 | 41.17 | 41.52 | -3.15% | 1.40 | 0.76% |