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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 69.52 | 70.26 | 66.57 | 69.31 | -2.93% | 7.01 | 2.30% |
| 2025-08-19 | 72.99 | 78.84 | 71.00 | 71.40 | -2.19% | 10.87 | 3.27% |
| 2025-08-18 | 73.00 | 73.70 | 70.59 | 73.00 | -0.27% | 8.39 | 2.62% |
| 2025-08-15 | 68.00 | 76.20 | 66.11 | 73.20 | +6.94% | 11.00 | 3.46% |
| 2025-08-14 | 65.00 | 73.00 | 65.00 | 68.45 | +5.21% | 11.98 | 3.89% |
| 2025-08-13 | 64.64 | 67.47 | 63.80 | 65.06 | +0.99% | 5.77 | 1.98% |
| 2025-08-12 | 65.40 | 65.41 | 63.32 | 64.42 | -1.56% | 3.62 | 1.27% |
| 2025-08-11 | 65.69 | 66.88 | 64.80 | 65.44 | -1.30% | 3.62 | 1.23% |
| 2025-08-08 | 66.55 | 67.10 | 64.78 | 66.30 | -0.45% | 3.15 | 1.07% |
| 2025-08-07 | 69.65 | 70.69 | 66.50 | 66.60 | -4.57% | 4.90 | 1.63% |
| 2025-08-06 | 70.31 | 71.82 | 69.15 | 69.79 | -0.51% | 3.39 | 1.09% |
| 2025-08-05 | 69.88 | 70.90 | 68.05 | 70.15 | -0.01% | 3.20 | 1.03% |
| 2025-08-04 | 69.39 | 70.24 | 67.98 | 70.16 | +0.92% | 4.70 | 1.53% |
| 2025-08-01 | 74.82 | 76.49 | 69.24 | 69.52 | -7.06% | 7.38 | 2.32% |
| 2025-07-31 | 74.54 | 77.55 | 74.00 | 74.80 | -0.11% | 4.97 | 1.47% |
| 2025-07-30 | 76.00 | 81.32 | 74.70 | 74.88 | -3.53% | 7.82 | 2.25% |
| 2025-07-29 | 75.84 | 78.87 | 73.88 | 77.62 | +2.82% | 6.96 | 2.03% |
| 2025-07-28 | 75.30 | 77.55 | 74.32 | 75.49 | -1.14% | 5.63 | 1.68% |
| 2025-07-25 | 78.72 | 79.88 | 76.36 | 76.36 | -2.96% | 4.26 | 1.22% |
| 2025-07-24 | 78.90 | 81.88 | 77.50 | 78.69 | -0.03% | 5.25 | 1.49% |