神州细胞

688520
🏛️ 中国 →
54.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 56.00 56.27 55.39 55.86 340.5K
09:35 55.85 56.20 55.83 55.98 173.0K
09:40 55.93 56.09 55.70 55.81 89.9K
09:45 55.69 55.84 55.36 55.49 245.0K
09:50 55.47 55.55 55.21 55.52 300.1K
09:55 55.55 55.55 55.18 55.29 123.6K
10:00 55.23 55.36 55.00 55.20 157.3K
10:05 55.20 55.49 55.20 55.49 70.8K
10:10 55.46 55.48 55.18 55.21 74.9K
10:15 55.32 55.36 55.12 55.18 68.7K
10:20 55.14 55.29 55.06 55.29 89.7K
10:25 55.30 55.40 55.12 55.17 43.1K
10:30 55.13 55.29 55.10 55.12 73.0K
10:35 55.13 55.24 55.01 55.16 55.3K
10:40 55.16 55.16 54.89 55.00 240.9K
10:45 54.99 55.00 54.87 55.00 75.3K
10:50 54.95 55.10 54.95 55.10 87.5K
10:55 55.10 55.13 55.04 55.04 28.7K
11:00 55.04 55.44 55.04 55.40 136.8K
11:05 55.40 55.49 55.34 55.34 23.4K
11:10 55.33 55.59 55.29 55.54 91.6K
11:15 55.59 55.59 55.21 55.22 12.1K
11:20 55.22 55.36 55.21 55.24 18.3K
11:25 55.24 55.46 55.22 55.25 13.7K
13:00 55.35 55.41 55.28 55.35 31.2K
13:05 55.29 55.32 55.14 55.19 50.1K
13:10 55.18 55.22 55.10 55.19 26.6K
13:15 55.22 55.23 55.10 55.19 19.6K
13:20 55.14 55.21 55.05 55.06 22.3K
13:25 55.09 55.13 55.02 55.06 47.8K
13:30 55.05 55.06 54.97 54.98 43.7K
13:35 54.98 55.02 54.95 54.96 28.6K
13:40 54.95 55.00 54.89 54.92 37.8K
13:45 54.94 55.12 54.89 55.12 18.2K
13:50 55.08 55.08 54.91 54.96 35.9K
13:55 55.00 55.04 54.89 54.91 44.4K
14:00 54.90 54.98 54.88 54.96 35.2K
14:05 54.95 54.95 54.83 54.93 45.7K
14:10 54.89 54.93 54.83 54.83 38.9K
14:15 54.84 54.93 54.83 54.89 53.1K
14:20 54.85 54.91 54.80 54.81 62.2K
14:25 54.82 54.88 54.75 54.85 67.2K
14:30 54.85 54.87 54.71 54.75 51.5K
14:35 54.73 54.84 54.64 54.71 87.3K
14:40 54.77 54.85 54.72 54.85 53.2K
14:45 54.85 54.95 54.82 54.89 71.8K
14:50 54.87 54.87 54.76 54.76 97.1K
14:55 54.80 54.84 54.75 54.75 15.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 56.00 56.28 54.64 54.65 3.7M
2025-09-25 56.97 58.29 56.41 56.41 4.0M
2025-09-24 55.78 57.20 55.66 56.84 2.9M
2025-09-23 57.85 58.32 55.00 55.91 4.5M
2025-09-22 57.83 58.77 57.48 57.95 3.2M
2025-09-19 58.18 59.60 57.61 57.80 2.6M
2025-09-18 59.97 60.90 57.88 58.58 5.3M
2025-09-17 59.40 60.48 58.84 59.97 4.2M
2025-09-16 60.30 60.32 58.71 59.32 3.0M
2025-09-15 59.83 61.16 59.60 59.80 3.6M
2025-09-12 59.80 60.78 58.88 60.00 4.3M
2025-09-11 57.00 60.38 55.85 60.12 6.1M
2025-09-10 60.88 62.27 58.76 59.14 5.9M
2025-09-09 61.63 64.21 60.42 60.88 5.9M
2025-09-08 63.08 63.78 61.46 62.25 3.7M
2025-09-05 61.10 63.35 60.58 63.00 4.3M
2025-09-04 63.00 64.63 60.01 61.37 6.0M
2025-09-03 64.34 66.35 62.89 63.48 4.9M
2025-09-02 65.80 67.93 63.35 64.32 6.2M
2025-09-01 63.70 67.38 63.50 65.87 7.7M
2025-08-29 62.50 65.30 62.00 63.50 8.2M
2025-08-28 66.10 66.10 61.89 64.28 8.6M
2025-08-27 66.90 68.69 65.40 65.49 6.2M
2025-08-26 68.37 69.78 66.40 66.65 6.0M
2025-08-25 68.19 70.50 67.84 68.51 6.7M
2025-08-22 67.51 68.99 67.13 68.06 6.6M
2025-08-21 69.00 71.14 67.89 68.35 7.2M
2025-08-20 69.52 70.26 66.57 69.31 10.3M
2025-08-19 72.99 78.84 71.00 71.40 14.5M
2025-08-18 73.00 73.70 70.59 73.00 11.7M
2025-08-15 68.00 76.20 66.11 73.20 15.4M
2025-08-14 65.00 73.00 65.00 68.45 17.3M
2025-08-13 64.64 67.47 63.80 65.06 8.8M
2025-08-12 65.40 65.41 63.32 64.42 5.6M
2025-08-11 65.69 66.88 64.80 65.44 5.5M
2025-08-08 66.55 67.10 64.78 66.30 4.8M
2025-08-07 69.65 70.69 66.50 66.60 7.2M
2025-08-06 70.31 71.82 69.15 69.79 4.8M
2025-08-05 69.88 70.90 68.05 70.15 4.6M
2025-08-04 69.39 70.24 67.98 70.16 6.8M
2025-08-01 74.82 76.49 69.24 69.52 10.3M
2025-07-31 74.54 77.55 74.00 74.80 6.6M
2025-07-30 76.00 81.32 74.70 74.88 10.0M
2025-07-29 75.84 78.87 73.88 77.62 9.1M
2025-07-28 75.30 77.55 74.32 75.49 7.5M
2025-07-25 78.72 79.88 76.36 76.36 5.4M
2025-07-24 78.90 81.88 77.50 78.69 6.6M
2025-07-23 78.11 80.40 76.80 78.71 5.8M
2025-07-22 81.79 84.60 78.13 79.69 8.2M
2025-07-21 83.25 84.19 79.50 82.60 7.8M
2025-07-18 84.00 86.30 81.66 84.95 11.2M
2025-07-17 75.20 89.04 75.20 85.63 16.5M
2025-07-16 74.72 76.60 73.59 74.20 8.7M
2025-07-15 74.00 74.01 72.40 73.39 5.5M
2025-07-14 73.50 74.90 72.60 74.49 6.4M
2025-07-11 74.30 76.30 73.48 74.00 7.4M
2025-07-10 76.67 77.06 74.32 74.64 7.3M
2025-07-09 79.17 79.22 75.62 77.00 9.9M
2025-07-08 81.27 83.94 78.23 79.17 10.8M
2025-07-07 85.19 87.08 80.90 82.21 11.3M
2025-07-04 75.20 87.97 75.20 85.41 20.2M
2025-07-03 62.00 73.34 62.00 73.34 12.7M
2025-07-02 62.30 63.98 60.20 61.12 5.2M
2025-07-01 59.88 64.00 59.01 62.86 6.7M
2025-06-30 58.28 60.77 58.00 59.85 5.4M
2025-06-27 57.14 60.90 57.14 58.90 7.3M
2025-06-26 56.03 58.36 54.00 58.11 8.0M
2025-06-25 56.71 58.18 56.31 56.70 7.6M
2025-06-24 52.40 61.50 51.73 58.00 11.9M
2025-06-23 45.20 52.80 44.80 52.67 8.4M
2025-06-20 45.18 46.30 44.94 45.15 2.4M
2025-06-19 45.50 47.00 45.05 45.33 3.0M
2025-06-18 45.45 46.24 45.13 45.50 2.4M
2025-06-17 48.01 48.50 45.82 46.08 5.5M
2025-06-16 49.05 49.98 47.00 47.75 5.7M
2025-06-13 48.55 50.45 48.23 48.94 8.4M
2025-06-12 46.80 49.18 46.52 49.18 6.9M
2025-06-11 46.95 48.66 46.45 46.80 4.1M
2025-06-10 46.69 47.87 46.20 46.99 5.3M
2025-06-09 45.98 48.96 45.36 47.40 9.3M
2025-06-06 44.27 46.78 43.31 46.44 9.9M
2025-06-05 43.05 44.97 42.29 43.45 6.6M
2025-06-04 43.39 44.04 42.83 42.98 5.6M
2025-06-03 40.40 44.25 40.00 43.46 10.8M
2025-05-30 39.76 40.57 39.39 39.61 3.5M
2025-05-29 38.88 40.46 38.51 39.97 3.1M
2025-05-28 39.50 39.78 38.72 38.86 1.8M
2025-05-27 38.20 39.81 38.00 39.52 4.4M
2025-05-26 39.20 39.71 37.95 38.20 2.8M
2025-05-23 40.29 40.40 39.12 39.20 3.9M
2025-05-22 40.55 40.98 40.02 40.13 5.3M
2025-05-21 38.05 41.55 37.75 40.86 9.3M
2025-05-20 36.93 38.75 36.93 38.21 4.8M
2025-05-19 37.00 37.29 36.28 36.56 1.5M
2025-05-16 35.91 36.96 35.71 36.88 2.3M
2025-05-15 36.29 36.38 35.86 35.90 1.0M
2025-05-14 36.24 36.46 35.72 36.28 1.6M
2025-05-13 36.30 36.43 35.81 35.89 1.9M
2025-05-12 36.32 36.60 35.69 36.03 2.6M
2025-05-09 36.90 36.98 36.25 36.29 2.1M
2025-05-08 36.36 37.07 36.36 36.85 2.0M
2025-05-07 36.69 37.13 36.22 36.51 2.5M
2025-05-06 36.90 36.98 36.09 36.41 3.2M
2025-04-30 36.90 37.22 36.32 36.50 2.4M
2025-04-29 36.65 37.25 36.42 36.82 1.7M
2025-04-28 36.81 37.20 35.20 36.87 4.0M
2025-04-25 39.00 39.06 37.50 38.18 3.0M
2025-04-24 38.56 40.34 38.54 38.88 2.8M
2025-04-23 39.98 40.38 38.63 38.66 3.6M
2025-04-22 40.28 40.89 39.80 40.38 2.6M
2025-04-21 37.68 40.23 37.40 40.20 3.4M
2025-04-18 37.68 38.39 37.55 37.93 1.2M
2025-04-17 37.78 38.56 37.78 38.00 1.4M
2025-04-16 39.33 39.33 37.43 38.18 2.5M
2025-04-15 39.84 40.51 38.90 39.45 2.3M
2025-04-14 39.72 40.76 39.29 40.24 3.1M
2025-04-11 38.40 39.90 38.06 39.34 3.2M
2025-04-10 37.86 39.25 37.52 38.61 3.8M
2025-04-09 36.46 37.35 34.61 37.11 3.8M
2025-04-08 36.70 38.08 36.20 36.94 3.2M
2025-04-07 39.07 41.00 34.80 36.18 5.0M
2025-04-03 41.51 43.20 41.17 41.62 3.2M
2025-04-02 41.70 42.70 41.62 41.85 3.3M
2025-04-01 40.53 43.00 40.53 42.10 5.4M
2025-03-31 40.86 41.38 40.10 40.74 2.9M
2025-03-28 39.87 43.15 39.77 41.21 5.9M
2025-03-27 38.35 40.25 38.10 39.91 3.1M
2025-03-26 38.66 39.09 38.52 38.54 1.0M
2025-03-25 38.87 39.13 38.21 38.89 1.2M
2025-03-24 38.75 39.12 38.05 38.47 1.4M
2025-03-21 39.02 39.79 38.45 38.75 1.7M
2025-03-20 39.81 40.05 39.28 39.36 1.5M
2025-03-19 39.53 40.65 39.39 39.90 2.5M
2025-03-18 39.44 40.56 39.10 39.62 2.8M
2025-03-17 39.60 39.88 38.86 39.28 1.7M
2025-03-14 38.52 39.53 38.51 39.47 2.2M
2025-03-13 39.11 39.46 38.52 38.71 1.8M
2025-03-12 40.01 40.60 39.15 39.32 2.9M
2025-03-11 40.01 40.51 39.73 40.20 1.9M
2025-03-10 41.46 41.50 40.30 40.56 2.3M
2025-03-07 41.86 41.86 40.71 40.97 2.2M
2025-03-06 41.00 41.79 40.67 41.44 3.6M
2025-03-05 42.22 42.54 40.41 40.80 3.6M
2025-03-04 42.03 43.01 42.03 42.16 2.8M
2025-03-03 41.36 43.94 41.15 42.79 5.9M
2025-02-28 41.24 42.25 40.17 40.37 4.6M
2025-02-27 40.63 41.55 40.46 41.45 3.5M
2025-02-26 39.48 41.66 39.10 40.84 4.9M
2025-02-25 39.06 40.48 38.92 39.50 3.7M
2025-02-24 38.88 39.64 38.65 39.28 2.7M
2025-02-21 38.41 39.85 38.17 39.22 3.8M
2025-02-20 38.40 39.10 38.14 38.56 2.1M
2025-02-19 38.26 38.66 37.78 38.13 1.8M
2025-02-18 38.20 39.25 37.87 38.03 2.0M
2025-02-17 38.76 39.66 38.15 38.55 2.8M
2025-02-14 37.93 39.23 37.80 38.76 3.3M
2025-02-13 38.29 38.50 37.53 37.59 1.7M
2025-02-12 37.75 38.57 37.50 38.30 2.3M
2025-02-11 38.26 38.45 37.51 37.73 1.6M
2025-02-10 37.90 38.26 37.15 38.04 2.8M
2025-02-07 36.80 37.85 36.61 37.26 2.3M
2025-02-06 36.01 36.86 36.01 36.78 1.4M
2025-02-05 36.40 36.76 35.84 36.61 1.4M
2025-01-27 36.79 37.10 35.80 35.84 1.3M
2025-01-24 37.01 37.88 36.61 36.63 1.7M
2025-01-23 37.09 38.09 36.81 37.35 2.3M
2025-01-22 36.57 37.06 36.32 36.74 1.2M
2025-01-21 36.11 36.90 35.85 36.71 1.5M
2025-01-20 35.29 37.19 35.20 36.41 3.2M
2025-01-17 34.27 34.73 33.90 34.60 1.1M
2025-01-16 34.08 34.73 33.91 34.24 1.1M
2025-01-15 34.82 35.00 33.91 34.07 1.3M
2025-01-14 33.91 35.08 33.91 34.93 1.4M
2025-01-13 33.50 34.23 33.50 34.15 1.1M
2025-01-10 34.03 34.55 33.62 33.76 0.8M
2025-01-09 34.01 34.76 33.95 34.19 0.8M
2025-01-08 34.79 34.79 33.55 34.31 1.1M
2025-01-07 35.18 35.32 34.15 34.70 1.2M
2025-01-06 35.50 35.75 34.97 35.18 0.9M
2025-01-03 35.10 35.93 34.70 34.86 1.2M
2025-01-02 36.10 36.30 34.74 35.28 1.4M