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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 52.72 | 53.30 | 50.86 | 51.83 | -1.71% | 1.08 | 0.47% |
| 2025-10-22 | 53.22 | 54.41 | 52.49 | 52.73 | -0.51% | 1.24 | 0.52% |
| 2025-10-21 | 52.60 | 53.57 | 52.50 | 53.00 | +0.84% | 1.27 | 0.54% |
| 2025-10-20 | 53.42 | 54.13 | 52.50 | 52.56 | -0.62% | 1.76 | 0.74% |
| 2025-10-17 | 55.60 | 55.68 | 52.80 | 52.89 | -3.11% | 1.62 | 0.67% |
| 2025-10-16 | 54.97 | 56.30 | 54.30 | 54.59 | -0.80% | 1.63 | 0.66% |
| 2025-10-15 | 53.78 | 55.45 | 52.49 | 55.03 | +4.90% | 2.33 | 0.96% |
| 2025-10-14 | 54.11 | 54.70 | 52.16 | 52.46 | -2.67% | 1.71 | 0.72% |
| 2025-10-13 | 52.00 | 54.30 | 51.88 | 53.90 | -1.26% | 1.51 | 0.63% |
| 2025-10-10 | 56.27 | 56.48 | 54.50 | 54.59 | -3.17% | 1.96 | 0.80% |
| 2025-10-09 | 56.42 | 57.60 | 56.00 | 56.38 | +1.04% | 2.26 | 0.89% |
| 2025-09-30 | 55.32 | 56.62 | 55.11 | 55.80 | +0.70% | 1.46 | 0.59% |
| 2025-09-29 | 54.50 | 55.90 | 54.33 | 55.41 | +1.39% | 2.11 | 0.86% |
| 2025-09-26 | 56.00 | 56.28 | 54.64 | 54.65 | -3.12% | 2.07 | 0.84% |
| 2025-09-25 | 56.97 | 58.29 | 56.41 | 56.41 | -0.76% | 2.28 | 0.90% |
| 2025-09-24 | 55.78 | 57.20 | 55.66 | 56.84 | +1.66% | 1.65 | 0.66% |
| 2025-09-23 | 57.85 | 58.32 | 55.00 | 55.91 | -3.52% | 2.52 | 1.01% |
| 2025-09-22 | 57.83 | 58.77 | 57.48 | 57.95 | +0.26% | 1.85 | 0.72% |
| 2025-09-19 | 58.18 | 59.60 | 57.61 | 57.80 | -1.33% | 1.52 | 0.58% |
| 2025-09-18 | 59.97 | 60.90 | 57.88 | 58.58 | -2.32% | 3.13 | 1.18% |