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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 59.40 | 60.48 | 58.84 | 59.97 | +1.10% | 2.50 | 0.94% |
| 2025-09-16 | 60.30 | 60.32 | 58.71 | 59.32 | -0.80% | 1.78 | 0.67% |
| 2025-09-15 | 59.83 | 61.16 | 59.60 | 59.80 | -0.33% | 2.18 | 0.81% |
| 2025-09-12 | 59.80 | 60.78 | 58.88 | 60.00 | -0.20% | 2.57 | 0.96% |
| 2025-09-11 | 57.00 | 60.38 | 55.85 | 60.12 | +1.66% | 3.59 | 1.37% |
| 2025-09-10 | 60.88 | 62.27 | 58.76 | 59.14 | -2.86% | 3.55 | 1.33% |
| 2025-09-09 | 61.63 | 64.21 | 60.42 | 60.88 | -2.20% | 3.65 | 1.32% |
| 2025-09-08 | 63.08 | 63.78 | 61.46 | 62.25 | -1.19% | 2.32 | 0.84% |
| 2025-09-05 | 61.10 | 63.35 | 60.58 | 63.00 | +2.66% | 2.67 | 0.96% |
| 2025-09-04 | 63.00 | 64.63 | 60.01 | 61.37 | -3.32% | 3.72 | 1.34% |
| 2025-09-03 | 64.34 | 66.35 | 62.89 | 63.48 | -1.31% | 3.13 | 1.09% |
| 2025-09-02 | 65.80 | 67.93 | 63.35 | 64.32 | -2.35% | 4.08 | 1.40% |
| 2025-09-01 | 63.70 | 67.38 | 63.50 | 65.87 | +3.73% | 5.09 | 1.74% |
| 2025-08-29 | 62.50 | 65.30 | 62.00 | 63.50 | -1.21% | 5.22 | 1.85% |
| 2025-08-28 | 66.10 | 66.10 | 61.89 | 64.28 | -1.85% | 5.48 | 1.93% |
| 2025-08-27 | 66.90 | 68.69 | 65.40 | 65.49 | -1.74% | 4.16 | 1.39% |
| 2025-08-26 | 68.37 | 69.78 | 66.40 | 66.65 | -2.71% | 4.03 | 1.34% |
| 2025-08-25 | 68.19 | 70.50 | 67.84 | 68.51 | +0.66% | 4.63 | 1.51% |
| 2025-08-22 | 67.51 | 68.99 | 67.13 | 68.06 | -0.42% | 4.48 | 1.48% |
| 2025-08-21 | 69.00 | 71.14 | 67.89 | 68.35 | -1.39% | 4.98 | 1.62% |