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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 36.78 | 38.55 | 36.78 | 38.33 | +5.30% | 1.28 | 0.76% |
| 2026-03-23 | 37.71 | 38.22 | 36.20 | 36.40 | -4.21% | 1.10 | 0.66% |
| 2026-03-20 | 39.47 | 39.92 | 38.00 | 38.00 | -3.43% | 0.84 | 0.49% |
| 2026-03-19 | 40.11 | 40.39 | 39.11 | 39.35 | -2.67% | 0.96 | 0.55% |
| 2026-03-18 | 40.23 | 40.99 | 39.95 | 40.43 | +0.32% | 0.90 | 0.50% |
| 2026-03-17 | 40.97 | 41.56 | 40.27 | 40.30 | -0.98% | 1.06 | 0.58% |
| 2026-03-16 | 39.41 | 41.40 | 39.10 | 40.70 | +3.30% | 1.50 | 0.83% |
| 2026-03-13 | 39.05 | 40.46 | 38.71 | 39.40 | +0.48% | 0.91 | 0.51% |
| 2026-03-12 | 39.53 | 39.77 | 38.89 | 39.21 | -0.86% | 0.62 | 0.36% |
| 2026-03-11 | 40.20 | 40.37 | 39.51 | 39.55 | -1.57% | 0.64 | 0.36% |
| 2026-03-10 | 39.99 | 40.28 | 39.56 | 40.18 | +2.08% | 0.90 | 0.51% |
| 2026-03-09 | 39.79 | 39.79 | 38.70 | 39.36 | -1.33% | 1.20 | 0.69% |
| 2026-03-06 | 37.09 | 40.50 | 37.05 | 39.89 | +7.55% | 1.91 | 1.09% |
| 2026-03-05 | 37.46 | 37.57 | 36.63 | 37.09 | +0.54% | 0.49 | 0.30% |
| 2026-03-04 | 36.72 | 37.27 | 36.57 | 36.89 | -0.30% | 0.62 | 0.38% |
| 2026-03-03 | 38.18 | 38.62 | 36.80 | 37.00 | -3.09% | 1.03 | 0.62% |
| 2026-03-02 | 39.01 | 39.47 | 38.18 | 38.18 | -3.12% | 1.15 | 0.67% |
| 2026-02-27 | 38.90 | 39.58 | 38.83 | 39.41 | +0.79% | 0.52 | 0.30% |
| 2026-02-26 | 39.80 | 39.89 | 39.03 | 39.10 | -2.13% | 0.77 | 0.44% |
| 2026-02-25 | 39.75 | 40.15 | 39.20 | 39.95 | +1.14% | 0.66 | 0.37% |