神州细胞

688520
🏛️ 中国 →
55.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 57.80 59.99 57.80 58.45 0.6M
2021-12-30 57.99 58.41 57.10 57.88 0.4M
2021-12-29 56.15 58.27 56.15 57.42 0.5M
2021-12-28 56.20 57.29 55.81 56.78 0.3M
2021-12-27 57.58 57.58 55.63 56.20 0.5M
2021-12-24 57.62 58.32 56.58 56.60 0.5M
2021-12-23 59.48 59.48 57.50 57.62 0.5M
2021-12-22 58.10 59.67 57.98 58.95 0.5M
2021-12-21 57.30 58.31 56.90 58.10 0.5M
2021-12-20 57.31 58.65 57.18 57.94 0.5M
2021-12-17 58.84 58.84 57.11 57.99 0.4M
2021-12-16 57.99 59.20 57.85 58.25 0.6M
2021-12-15 59.67 59.70 57.71 58.08 0.9M
2021-12-14 60.02 61.00 59.63 59.70 0.6M
2021-12-13 60.10 61.18 59.29 60.28 0.8M
2021-12-10 59.98 60.68 58.18 59.40 1.0M
2021-12-09 61.50 61.50 59.08 59.39 0.6M
2021-12-08 59.15 59.23 57.55 58.82 0.6M
2021-12-07 60.94 61.89 57.74 58.28 1.6M
2021-12-06 62.61 63.63 60.86 60.91 1.2M
2021-12-03 62.15 63.63 61.61 62.60 0.8M
2021-12-02 61.63 64.60 61.33 62.62 1.5M
2021-12-01 63.14 63.14 61.10 61.65 1.0M
2021-11-30 64.20 65.00 62.20 62.98 1.3M
2021-11-29 65.97 65.98 63.46 64.64 1.7M
2021-11-26 63.41 64.80 63.06 64.19 0.9M
2021-11-25 61.91 64.96 61.90 63.78 1.9M
2021-11-24 63.10 63.63 60.25 61.01 1.2M
2021-11-23 61.00 63.98 60.50 61.80 1.6M
2021-11-22 55.17 62.58 55.17 61.10 2.9M
2021-11-19 56.06 56.68 53.86 54.77 1.0M
2021-11-18 56.95 57.50 55.05 55.63 1.0M
2021-11-17 56.20 57.49 56.05 57.06 1.0M
2021-11-16 56.76 57.29 55.81 55.97 0.9M
2021-11-15 55.49 57.46 54.47 56.56 1.3M
2021-11-12 55.00 55.60 53.84 54.44 0.5M
2021-11-11 54.90 55.49 54.06 54.68 0.7M
2021-11-10 53.50 56.28 52.49 55.00 1.3M
2021-11-09 51.61 53.90 51.61 52.78 0.7M
2021-11-08 50.74 52.87 50.58 51.84 1.2M
2021-11-05 47.86 55.20 47.30 52.11 2.2M
2021-11-04 47.87 48.00 47.00 47.66 0.3M
2021-11-03 46.58 47.96 46.58 47.30 0.4M
2021-11-02 47.24 48.03 46.60 46.75 0.9M
2021-11-01 45.37 47.30 45.14 46.85 0.6M
2021-10-29 44.97 45.95 43.88 45.56 0.5M
2021-10-28 44.15 45.66 43.66 44.99 0.5M
2021-10-27 45.56 45.56 44.15 44.15 0.7M
2021-10-26 46.11 46.49 45.03 46.00 1.0M
2021-10-25 46.68 46.68 45.81 46.25 0.3M
2021-10-22 46.60 46.87 45.73 46.14 0.4M
2021-10-21 46.53 46.90 46.22 46.59 0.4M
2021-10-20 47.51 48.10 46.37 46.60 0.7M
2021-10-19 48.88 49.00 47.29 47.63 0.5M
2021-10-18 46.85 47.86 46.10 47.86 0.6M
2021-10-15 47.66 48.00 46.60 46.81 0.6M
2021-10-14 47.89 48.68 47.12 47.66 0.5M
2021-10-13 48.19 48.68 46.90 47.53 0.6M
2021-10-12 48.95 48.95 47.31 47.70 0.5M
2021-10-11 48.19 49.20 47.78 48.76 0.7M
2021-10-08 47.27 48.97 47.06 47.49 0.6M
2021-09-30 46.54 48.25 46.54 47.27 0.6M
2021-09-29 48.15 48.58 45.98 46.40 1.4M
2021-09-28 50.21 50.75 47.80 48.59 1.4M
2021-09-27 53.08 54.12 50.05 50.26 1.3M
2021-09-24 53.03 53.96 52.80 53.06 0.5M
2021-09-23 53.72 54.40 52.90 53.43 0.5M
2021-09-22 52.65 54.98 52.10 53.44 0.8M
2021-09-17 51.99 53.58 51.20 53.15 1.0M
2021-09-16 52.85 53.49 51.00 51.38 0.7M
2021-09-15 53.51 53.88 52.27 52.85 0.8M
2021-09-14 53.64 55.83 52.83 54.19 1.4M
2021-09-13 50.99 57.48 50.99 54.33 2.5M
2021-09-10 51.25 51.38 49.70 50.71 1.0M
2021-09-09 51.98 51.98 50.10 50.90 1.1M
2021-09-08 52.80 52.88 51.46 51.65 1.0M
2021-09-07 52.78 52.99 52.03 52.20 0.7M
2021-09-06 51.01 53.30 51.00 52.66 1.0M
2021-09-03 51.90 53.55 50.64 51.52 1.3M
2021-09-02 53.94 53.94 50.81 51.25 1.4M
2021-09-01 52.19 53.80 50.12 53.11 1.3M
2021-08-31 52.99 53.97 51.43 51.70 1.4M
2021-08-30 57.50 57.80 52.19 52.50 3.3M
2021-08-27 57.58 58.87 57.26 57.80 0.7M
2021-08-26 59.85 59.85 57.51 58.00 1.5M
2021-08-25 59.98 60.98 58.92 60.05 1.1M
2021-08-24 60.28 62.69 58.81 59.42 1.7M
2021-08-23 58.33 62.32 57.60 61.00 1.7M
2021-08-20 58.46 59.78 57.00 58.37 1.1M
2021-08-19 58.35 59.60 58.08 58.86 0.9M
2021-08-18 61.39 62.78 57.65 58.60 2.6M
2021-08-17 61.80 63.88 60.30 61.38 1.6M
2021-08-16 67.48 67.86 61.71 61.78 2.3M
2021-08-13 66.88 68.16 66.00 67.44 1.2M
2021-08-12 69.22 69.93 66.83 67.03 1.8M
2021-08-11 70.00 72.90 68.67 69.99 2.2M
2021-08-10 67.02 70.76 66.00 69.87 1.7M
2021-08-09 68.68 68.68 66.40 66.77 1.3M
2021-08-06 69.00 69.78 67.00 67.33 1.9M
2021-08-05 71.11 73.48 68.90 70.25 2.3M
2021-08-04 70.51 71.68 68.09 70.12 2.4M
2021-08-03 69.00 72.95 68.03 70.53 3.5M
2021-08-02 65.61 71.98 63.58 69.27 3.8M
2021-07-30 58.92 63.97 57.60 62.45 2.7M
2021-07-29 55.79 59.70 55.79 58.84 1.7M
2021-07-28 58.91 58.91 53.53 55.79 2.0M
2021-07-27 60.39 61.44 57.00 58.06 2.2M
2021-07-26 64.10 65.09 59.50 60.40 3.3M
2021-07-23 67.00 69.00 61.50 62.55 4.1M
2021-07-22 64.10 68.00 63.66 67.70 2.9M
2021-07-21 64.00 64.77 62.39 64.08 2.2M
2021-07-20 60.37 66.69 60.08 64.54 3.7M
2021-07-19 60.86 62.66 60.00 60.33 1.8M
2021-07-16 60.46 62.00 59.22 60.29 2.0M
2021-07-15 58.11 62.53 56.58 60.61 3.4M
2021-07-14 59.70 59.70 56.21 57.41 3.3M
2021-07-13 50.42 59.65 49.51 59.20 5.0M
2021-07-12 49.01 50.99 48.73 49.71 1.3M
2021-07-09 45.29 50.53 44.80 50.13 2.6M
2021-07-08 45.80 46.20 44.71 45.01 0.9M
2021-07-07 46.89 46.91 45.60 45.78 1.0M
2021-07-06 47.32 48.17 46.65 46.91 0.8M
2021-07-05 47.24 48.20 46.80 47.33 0.7M
2021-07-02 47.90 48.68 46.79 46.95 0.7M
2021-07-01 49.42 49.48 48.05 48.09 0.7M
2021-06-30 49.78 50.07 49.32 49.67 0.5M
2021-06-29 50.36 50.54 49.18 49.35 0.6M
2021-06-28 49.18 50.94 49.18 50.31 0.7M
2021-06-25 48.93 50.06 48.93 49.73 0.7M
2021-06-24 50.30 50.95 48.36 49.00 1.2M
2021-06-23 50.82 51.39 50.00 50.69 0.9M
2021-06-22 48.80 51.12 48.80 50.81 1.0M
2021-06-21 47.71 50.08 47.62 48.89 1.0M
2021-06-18 47.88 48.80 47.84 48.21 0.5M
2021-06-17 47.82 48.96 47.80 48.15 0.7M
2021-06-16 50.38 50.66 47.90 47.95 1.2M
2021-06-15 52.50 52.50 50.51 50.51 1.0M
2021-06-11 53.26 54.71 52.50 52.53 0.9M
2021-06-10 50.69 53.21 50.50 53.00 1.4M
2021-06-09 51.96 53.00 50.57 50.57 0.9M
2021-06-08 53.43 53.96 52.20 52.31 0.7M
2021-06-07 52.00 54.10 52.00 53.43 0.9M
2021-06-04 52.50 53.36 51.51 51.98 1.1M
2021-06-03 52.88 55.39 52.66 52.85 1.9M
2021-06-02 53.60 54.59 52.84 53.00 1.0M
2021-06-01 51.22 54.00 51.22 53.62 1.6M
2021-05-31 51.56 52.68 50.99 51.51 1.7M
2021-05-28 47.60 51.67 46.88 51.54 2.5M
2021-05-27 47.46 48.06 47.27 47.68 0.7M
2021-05-26 47.32 47.87 47.12 47.38 0.6M
2021-05-25 47.98 48.80 47.01 47.75 0.8M
2021-05-24 46.90 48.38 46.30 47.82 0.7M
2021-05-21 47.68 48.19 46.90 46.90 0.5M
2021-05-20 49.45 49.45 47.50 47.68 0.9M
2021-05-19 48.50 49.69 47.80 48.70 0.9M
2021-05-18 48.80 49.53 48.03 48.72 1.3M
2021-05-17 47.93 49.52 47.00 49.02 1.5M
2021-05-14 45.01 48.14 44.80 47.81 1.6M
2021-05-13 46.00 46.18 44.30 45.00 0.9M
2021-05-12 46.30 46.56 45.20 46.35 0.8M
2021-05-11 46.00 46.43 45.14 46.33 1.1M
2021-05-10 44.47 46.69 43.75 46.39 1.8M
2021-05-07 42.50 45.95 42.50 44.50 1.8M
2021-05-06 43.38 43.38 42.11 42.60 0.9M
2021-04-30 40.90 44.27 40.52 43.37 1.6M
2021-04-29 41.09 41.41 40.56 40.77 0.4M
2021-04-28 40.93 41.59 40.50 41.08 0.5M
2021-04-27 41.79 41.79 40.61 40.90 0.5M
2021-04-26 42.02 42.78 41.78 41.85 0.5M
2021-04-23 42.73 42.73 41.82 41.85 0.6M
2021-04-22 42.25 42.78 41.86 42.21 0.6M
2021-04-21 41.79 42.58 41.78 42.22 0.4M
2021-04-20 42.02 42.50 41.79 41.90 0.5M
2021-04-19 40.30 42.22 40.16 42.02 0.8M
2021-04-16 39.11 40.50 39.02 40.35 0.3M
2021-04-15 39.11 39.66 38.90 39.41 0.3M
2021-04-14 40.01 40.01 39.00 39.37 0.5M
2021-04-13 40.69 41.22 39.78 39.99 0.4M
2021-04-12 41.60 41.68 40.40 40.59 0.6M
2021-04-09 41.80 42.00 41.20 41.69 0.3M
2021-04-08 41.99 42.00 41.29 41.87 0.5M
2021-04-07 42.69 42.70 41.82 41.83 0.3M
2021-04-06 43.29 43.29 42.30 42.36 0.3M
2021-04-02 42.18 43.17 42.18 42.88 0.4M
2021-04-01 41.58 42.48 41.58 42.18 0.4M
2021-03-31 41.93 42.30 41.47 41.90 0.3M
2021-03-30 41.22 42.37 41.22 41.60 0.4M
2021-03-29 41.62 42.00 41.21 41.46 0.3M
2021-03-26 41.41 42.00 41.20 41.62 0.3M
2021-03-25 41.27 41.69 41.19 41.25 0.3M
2021-03-24 42.06 42.16 41.20 41.56 0.3M
2021-03-23 42.61 42.88 41.62 42.11 0.4M
2021-03-22 42.83 43.20 42.02 42.50 0.4M
2021-03-19 42.12 43.30 41.95 42.83 0.4M
2021-03-18 42.54 42.93 42.23 42.39 0.3M
2021-03-17 42.50 42.70 42.21 42.60 0.3M
2021-03-16 42.15 42.50 41.80 42.50 0.5M
2021-03-15 42.18 42.69 41.00 41.62 0.5M
2021-03-12 41.79 43.20 41.56 42.21 0.6M
2021-03-11 42.23 42.48 41.63 41.80 0.6M
2021-03-10 42.13 42.78 41.85 42.23 0.4M
2021-03-09 43.93 43.93 41.90 42.00 0.7M
2021-03-08 45.45 46.19 43.76 43.92 0.9M
2021-03-05 45.32 46.27 45.00 45.85 0.5M
2021-03-04 45.54 46.39 45.40 45.56 0.5M
2021-03-03 46.51 46.78 45.65 45.92 0.7M
2021-03-02 47.86 48.30 46.32 46.33 1.0M
2021-03-01 46.89 48.18 46.47 48.18 1.0M
2021-02-26 46.46 48.18 46.05 46.89 1.2M
2021-02-25 46.81 47.99 44.90 47.15 1.6M
2021-02-24 45.90 47.68 45.90 46.81 1.1M
2021-02-23 46.02 47.39 46.00 46.12 0.9M
2021-02-22 45.41 47.66 45.30 46.70 1.4M
2021-02-19 44.60 45.86 44.50 45.38 0.8M
2021-02-18 45.97 46.00 44.48 44.87 1.2M
2021-02-10 42.60 45.44 42.57 45.19 1.2M
2021-02-09 43.19 43.79 42.30 43.10 0.6M
2021-02-08 41.11 43.15 41.11 42.60 0.9M
2021-02-05 41.77 42.74 40.80 40.93 0.8M
2021-02-04 42.37 43.50 41.74 42.04 0.7M
2021-02-03 43.11 43.91 42.30 42.37 0.8M
2021-02-02 43.01 44.40 42.64 43.21 0.7M
2021-02-01 43.30 43.89 42.77 43.17 0.6M
2021-01-29 45.96 45.96 42.88 43.20 1.3M
2021-01-28 45.26 48.25 45.12 45.97 1.4M
2021-01-27 46.13 47.09 45.11 45.63 0.8M
2021-01-26 47.48 48.46 46.30 46.34 1.2M
2021-01-25 45.98 49.63 45.98 48.08 2.4M
2021-01-22 43.65 45.70 43.65 45.36 1.2M
2021-01-21 43.67 45.45 43.67 44.51 1.3M
2021-01-20 43.92 44.23 43.00 43.65 0.7M
2021-01-19 44.29 45.17 44.00 44.30 0.9M
2021-01-18 44.62 45.37 44.00 44.40 0.9M
2021-01-15 44.35 45.22 43.23 44.52 1.0M
2021-01-14 42.51 44.96 42.51 43.96 0.9M
2021-01-13 45.14 45.16 42.16 42.95 1.1M
2021-01-12 44.44 45.45 44.21 44.82 0.8M
2021-01-11 45.69 45.69 43.80 44.05 1.0M
2021-01-08 45.25 45.51 44.03 45.40 0.7M
2021-01-07 47.35 47.65 43.91 44.85 1.6M
2021-01-06 48.38 49.59 46.89 47.22 1.3M
2021-01-05 46.12 49.24 45.95 48.38 1.8M
2021-01-04 45.46 46.73 44.80 46.11 1.2M