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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 78.11 | 80.40 | 76.80 | 78.71 | -1.23% | 4.58 | 1.30% |
| 2025-07-22 | 81.79 | 84.60 | 78.13 | 79.69 | -3.52% | 6.66 | 1.84% |
| 2025-07-21 | 83.25 | 84.19 | 79.50 | 82.60 | -2.77% | 6.35 | 1.74% |
| 2025-07-18 | 84.00 | 86.30 | 81.66 | 84.95 | -0.79% | 9.38 | 2.51% |
| 2025-07-17 | 75.20 | 89.04 | 75.20 | 85.63 | +15.40% | 13.33 | 3.70% |
| 2025-07-16 | 74.72 | 76.60 | 73.59 | 74.20 | +1.10% | 6.48 | 1.95% |
| 2025-07-15 | 74.00 | 74.01 | 72.40 | 73.39 | -1.48% | 4.06 | 1.24% |
| 2025-07-14 | 73.50 | 74.90 | 72.60 | 74.49 | +0.66% | 4.76 | 1.45% |
| 2025-07-11 | 74.30 | 76.30 | 73.48 | 74.00 | -0.86% | 5.51 | 1.66% |
| 2025-07-10 | 76.67 | 77.06 | 74.32 | 74.64 | -3.06% | 5.52 | 1.64% |
| 2025-07-09 | 79.17 | 79.22 | 75.62 | 77.00 | -2.74% | 7.62 | 2.22% |
| 2025-07-08 | 81.27 | 83.94 | 78.23 | 79.17 | -3.70% | 8.70 | 2.44% |
| 2025-07-07 | 85.19 | 87.08 | 80.90 | 82.21 | -3.75% | 9.36 | 2.53% |
| 2025-07-04 | 75.20 | 87.97 | 75.20 | 85.41 | +16.46% | 16.30 | 4.53% |
| 2025-07-03 | 62.00 | 73.34 | 62.00 | 73.34 | +19.99% | 8.93 | 2.85% |
| 2025-07-02 | 62.30 | 63.98 | 60.20 | 61.12 | -2.77% | 3.22 | 1.17% |
| 2025-07-01 | 59.88 | 64.00 | 59.01 | 62.86 | +5.03% | 4.12 | 1.51% |
| 2025-06-30 | 58.28 | 60.77 | 58.00 | 59.85 | +1.61% | 3.23 | 1.21% |
| 2025-06-27 | 57.14 | 60.90 | 57.14 | 58.90 | +1.36% | 4.33 | 1.64% |
| 2025-06-26 | 56.03 | 58.36 | 54.00 | 58.11 | +2.49% | 4.49 | 1.79% |