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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 56.71 | 58.18 | 56.31 | 56.70 | -2.24% | 4.34 | 1.71% |
| 2025-06-24 | 52.40 | 61.50 | 51.73 | 58.00 | +10.12% | 6.70 | 2.67% |
| 2025-06-23 | 45.20 | 52.80 | 44.80 | 52.67 | +16.66% | 4.13 | 1.88% |
| 2025-06-20 | 45.18 | 46.30 | 44.94 | 45.15 | -0.40% | 1.09 | 0.54% |
| 2025-06-19 | 45.50 | 47.00 | 45.05 | 45.33 | -0.37% | 1.39 | 0.68% |
| 2025-06-18 | 45.45 | 46.24 | 45.13 | 45.50 | -1.26% | 1.10 | 0.54% |
| 2025-06-17 | 48.01 | 48.50 | 45.82 | 46.08 | -3.50% | 2.55 | 1.23% |
| 2025-06-16 | 49.05 | 49.98 | 47.00 | 47.75 | -2.43% | 2.77 | 1.29% |
| 2025-06-13 | 48.55 | 50.45 | 48.23 | 48.94 | -0.49% | 4.14 | 1.89% |
| 2025-06-12 | 46.80 | 49.18 | 46.52 | 49.18 | +5.09% | 3.32 | 1.55% |
| 2025-06-11 | 46.95 | 48.66 | 46.45 | 46.80 | -0.40% | 1.92 | 0.91% |
| 2025-06-10 | 46.69 | 47.87 | 46.20 | 46.99 | -0.86% | 2.48 | 1.18% |
| 2025-06-09 | 45.98 | 48.96 | 45.36 | 47.40 | +2.07% | 4.42 | 2.09% |
| 2025-06-06 | 44.27 | 46.78 | 43.31 | 46.44 | +6.88% | 4.47 | 2.23% |
| 2025-06-05 | 43.05 | 44.97 | 42.29 | 43.45 | +1.09% | 2.90 | 1.49% |
| 2025-06-04 | 43.39 | 44.04 | 42.83 | 42.98 | -1.10% | 2.42 | 1.25% |
| 2025-06-03 | 40.40 | 44.25 | 40.00 | 43.46 | +9.72% | 4.66 | 2.43% |
| 2025-05-30 | 39.76 | 40.57 | 39.39 | 39.61 | -0.90% | 1.40 | 0.79% |
| 2025-05-29 | 38.88 | 40.46 | 38.51 | 39.97 | +2.86% | 1.22 | 0.69% |
| 2025-05-28 | 39.50 | 39.78 | 38.72 | 38.86 | -1.67% | 0.69 | 0.40% |