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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 43.08 | 43.48 | 42.40 | 42.87 | -1.40% | 1.28 | 0.67% |
| 2026-04-21 | 42.81 | 44.73 | 42.70 | 43.48 | +1.73% | 1.95 | 1.00% |
| 2026-04-20 | 44.20 | 44.21 | 42.60 | 42.74 | -3.41% | 1.83 | 0.96% |
| 2026-04-17 | 44.50 | 45.60 | 43.91 | 44.25 | -1.69% | 1.80 | 0.91% |
| 2026-04-16 | 43.28 | 46.17 | 42.58 | 45.01 | +4.00% | 2.93 | 1.48% |
| 2026-04-15 | 42.50 | 43.85 | 41.63 | 43.28 | +3.34% | 2.32 | 1.22% |
| 2026-04-14 | 41.93 | 41.93 | 41.00 | 41.88 | +0.75% | 0.95 | 0.51% |
| 2026-04-13 | 41.33 | 42.19 | 40.91 | 41.57 | -0.79% | 0.97 | 0.52% |
| 2026-04-10 | 41.23 | 42.89 | 40.60 | 41.90 | +2.00% | 1.52 | 0.81% |
| 2026-04-09 | 42.00 | 43.09 | 41.05 | 41.08 | -3.43% | 1.56 | 0.84% |
| 2026-04-08 | 43.28 | 43.64 | 41.65 | 42.54 | -0.09% | 1.73 | 0.92% |
| 2026-04-07 | 41.61 | 42.68 | 40.80 | 42.58 | +2.18% | 1.54 | 0.82% |
| 2026-04-03 | 42.00 | 43.01 | 41.52 | 41.67 | -3.96% | 1.90 | 1.01% |
| 2026-04-02 | 42.85 | 44.20 | 42.44 | 43.39 | +0.58% | 2.61 | 1.35% |
| 2026-04-01 | 41.08 | 43.43 | 40.50 | 43.14 | +6.99% | 2.69 | 1.42% |
| 2026-03-31 | 40.85 | 42.12 | 40.32 | 40.32 | -1.95% | 1.16 | 0.64% |
| 2026-03-30 | 41.11 | 42.40 | 40.74 | 41.12 | -0.82% | 1.80 | 0.97% |
| 2026-03-27 | 37.77 | 42.42 | 37.75 | 41.46 | +9.22% | 2.58 | 1.43% |
| 2026-03-26 | 38.40 | 39.45 | 37.83 | 37.96 | -1.27% | 0.83 | 0.48% |
| 2026-03-25 | 38.50 | 39.46 | 38.10 | 38.45 | +0.31% | 0.77 | 0.45% |