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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 44.27 | 44.78 | 44.27 | 44.32 | -0.40% | 0.68 | 0.34% |
| 2025-12-17 | 44.00 | 44.63 | 43.52 | 44.50 | +1.55% | 0.94 | 0.48% |
| 2025-12-16 | 44.42 | 45.16 | 43.81 | 43.82 | -1.86% | 1.19 | 0.60% |
| 2025-12-15 | 46.09 | 46.38 | 44.20 | 44.65 | -4.08% | 1.81 | 0.90% |
| 2025-12-12 | 47.16 | 47.16 | 46.05 | 46.55 | -1.02% | 2.28 | 1.10% |
| 2025-12-11 | 47.31 | 47.49 | 46.38 | 47.03 | -0.15% | 1.03 | 0.49% |
| 2025-12-10 | 46.51 | 47.65 | 46.14 | 47.10 | +0.88% | 1.06 | 0.51% |
| 2025-12-09 | 46.83 | 47.65 | 46.20 | 46.69 | +0.06% | 1.09 | 0.52% |
| 2025-12-08 | 46.90 | 47.98 | 46.60 | 46.66 | +1.11% | 1.31 | 0.62% |
| 2025-12-05 | 45.99 | 46.23 | 45.26 | 46.15 | +0.33% | 0.80 | 0.39% |
| 2025-12-04 | 46.33 | 46.70 | 45.92 | 46.00 | -0.71% | 0.71 | 0.34% |
| 2025-12-03 | 46.70 | 47.14 | 46.08 | 46.33 | -1.00% | 0.73 | 0.35% |
| 2025-12-02 | 47.20 | 47.60 | 46.63 | 46.80 | -1.10% | 0.82 | 0.39% |
| 2025-12-01 | 48.01 | 48.43 | 46.82 | 47.32 | -2.05% | 1.43 | 0.68% |
| 2025-11-28 | 47.53 | 48.95 | 47.06 | 48.31 | +1.66% | 1.27 | 0.59% |
| 2025-11-27 | 47.85 | 48.29 | 47.40 | 47.52 | -0.69% | 0.89 | 0.42% |
| 2025-11-26 | 47.49 | 49.63 | 47.46 | 47.85 | +0.74% | 1.54 | 0.71% |
| 2025-11-25 | 47.18 | 48.75 | 47.03 | 47.50 | +0.68% | 1.38 | 0.64% |
| 2025-11-24 | 46.44 | 47.47 | 45.99 | 47.18 | +2.19% | 1.18 | 0.56% |
| 2025-11-21 | 47.35 | 48.22 | 45.54 | 46.17 | -2.96% | 1.10 | 0.53% |