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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.28 | 48.69 | 47.16 | 47.58 | -1.43% | 1.02 | 0.48% |
| 2025-11-19 | 49.22 | 49.50 | 47.53 | 48.27 | -2.25% | 1.17 | 0.55% |
| 2025-11-18 | 49.75 | 50.18 | 49.00 | 49.38 | -0.96% | 1.03 | 0.47% |
| 2025-11-17 | 51.29 | 51.30 | 49.80 | 49.86 | -3.09% | 1.36 | 0.61% |
| 2025-11-14 | 51.41 | 52.49 | 51.07 | 51.45 | -0.54% | 1.35 | 0.59% |
| 2025-11-13 | 50.20 | 52.11 | 49.60 | 51.73 | +3.13% | 1.83 | 0.80% |
| 2025-11-12 | 51.16 | 51.49 | 49.95 | 50.16 | -1.55% | 1.27 | 0.56% |
| 2025-11-11 | 50.65 | 51.19 | 50.01 | 50.95 | +0.59% | 1.16 | 0.52% |
| 2025-11-10 | 49.68 | 50.92 | 49.61 | 50.65 | +1.48% | 1.21 | 0.54% |
| 2025-11-07 | 50.80 | 50.83 | 49.88 | 49.91 | -1.23% | 1.17 | 0.53% |
| 2025-11-06 | 51.29 | 51.79 | 49.97 | 50.53 | -1.44% | 1.71 | 0.76% |
| 2025-11-05 | 51.21 | 53.39 | 50.94 | 51.27 | +0.04% | 2.64 | 1.14% |
| 2025-11-04 | 54.07 | 54.26 | 50.66 | 51.25 | -5.55% | 3.26 | 1.42% |
| 2025-11-03 | 54.00 | 55.97 | 52.44 | 54.26 | +1.04% | 4.11 | 1.71% |
| 2025-10-31 | 50.86 | 54.00 | 49.49 | 53.70 | +1.40% | 4.72 | 2.05% |
| 2025-10-30 | 52.46 | 53.93 | 51.94 | 52.96 | +0.63% | 1.99 | 0.84% |
| 2025-10-29 | 52.56 | 52.86 | 51.63 | 52.63 | -0.42% | 1.16 | 0.50% |
| 2025-10-28 | 52.55 | 53.60 | 51.83 | 52.85 | +0.92% | 1.21 | 0.51% |
| 2025-10-27 | 52.25 | 53.45 | 52.20 | 52.37 | +0.73% | 1.41 | 0.60% |
| 2025-10-24 | 52.05 | 52.68 | 51.59 | 51.99 | +0.31% | 0.92 | 0.40% |