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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 38.20 | 39.81 | 38.00 | 39.52 | +3.46% | 1.74 | 1.00% |
| 2025-05-26 | 39.20 | 39.71 | 37.95 | 38.20 | -2.55% | 1.06 | 0.62% |
| 2025-05-23 | 40.29 | 40.40 | 39.12 | 39.20 | -2.32% | 1.56 | 0.88% |
| 2025-05-22 | 40.55 | 40.98 | 40.02 | 40.13 | -1.79% | 2.14 | 1.19% |
| 2025-05-21 | 38.05 | 41.55 | 37.75 | 40.86 | +6.94% | 3.76 | 2.10% |
| 2025-05-20 | 36.93 | 38.75 | 36.93 | 38.21 | +4.51% | 1.84 | 1.08% |
| 2025-05-19 | 37.00 | 37.29 | 36.28 | 36.56 | -0.87% | 0.54 | 0.33% |
| 2025-05-16 | 35.91 | 36.96 | 35.71 | 36.88 | +2.73% | 0.85 | 0.52% |
| 2025-05-15 | 36.29 | 36.38 | 35.86 | 35.90 | -1.05% | 0.36 | 0.22% |
| 2025-05-14 | 36.24 | 36.46 | 35.72 | 36.28 | +1.09% | 0.58 | 0.36% |
| 2025-05-13 | 36.30 | 36.43 | 35.81 | 35.89 | -0.39% | 0.70 | 0.44% |
| 2025-05-12 | 36.32 | 36.60 | 35.69 | 36.03 | -0.72% | 0.94 | 0.59% |
| 2025-05-09 | 36.90 | 36.98 | 36.25 | 36.29 | -1.52% | 0.76 | 0.47% |
| 2025-05-08 | 36.36 | 37.07 | 36.36 | 36.85 | +0.93% | 0.73 | 0.44% |
| 2025-05-07 | 36.69 | 37.13 | 36.22 | 36.51 | +0.27% | 0.91 | 0.56% |
| 2025-05-06 | 36.90 | 36.98 | 36.09 | 36.41 | -0.25% | 1.17 | 0.72% |