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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 47.00 | 47.17 | 46.36 | 46.46 | -1.34% | 1.15 | 0.55% |
| 2026-01-16 | 47.39 | 47.92 | 46.38 | 47.09 | -0.32% | 1.54 | 0.74% |
| 2026-01-15 | 48.10 | 48.40 | 46.99 | 47.24 | -2.50% | 1.71 | 0.81% |
| 2026-01-14 | 48.70 | 50.40 | 47.75 | 48.45 | -1.12% | 2.91 | 1.33% |
| 2026-01-13 | 49.96 | 51.20 | 48.60 | 49.00 | +1.32% | 3.22 | 1.46% |
| 2026-01-12 | 49.16 | 49.45 | 48.01 | 48.36 | -1.63% | 1.82 | 0.84% |
| 2026-01-09 | 47.70 | 49.38 | 47.50 | 49.16 | +3.00% | 1.92 | 0.89% |
| 2026-01-08 | 47.68 | 48.45 | 47.55 | 47.73 | -0.10% | 1.56 | 0.73% |
| 2026-01-07 | 46.51 | 48.79 | 46.51 | 47.78 | +2.73% | 2.40 | 1.13% |
| 2026-01-06 | 46.90 | 46.95 | 45.59 | 46.51 | -0.83% | 1.64 | 0.80% |
| 2026-01-05 | 43.25 | 47.25 | 43.18 | 46.90 | +8.29% | 2.88 | 1.41% |
| 2025-12-31 | 43.59 | 43.84 | 43.20 | 43.31 | -0.64% | 0.74 | 0.38% |
| 2025-12-30 | 43.88 | 44.50 | 43.53 | 43.59 | -0.82% | 0.86 | 0.44% |
| 2025-12-29 | 44.14 | 44.55 | 43.88 | 43.95 | -0.61% | 0.65 | 0.33% |
| 2025-12-26 | 44.72 | 44.87 | 43.79 | 44.22 | -0.74% | 1.06 | 0.54% |
| 2025-12-25 | 43.76 | 44.68 | 43.09 | 44.55 | +1.71% | 1.19 | 0.61% |
| 2025-12-24 | 43.69 | 44.42 | 43.57 | 43.80 | +0.23% | 0.90 | 0.46% |
| 2025-12-23 | 44.29 | 44.38 | 43.57 | 43.70 | -1.27% | 0.73 | 0.37% |
| 2025-12-22 | 44.61 | 44.98 | 44.17 | 44.26 | -0.70% | 0.67 | 0.34% |
| 2025-12-19 | 44.32 | 45.57 | 44.30 | 44.57 | +0.56% | 1.00 | 0.50% |