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
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
2022-12-30 61.23 61.99 60.40 60.60 1.1M
2022-12-29 60.29 63.09 59.90 61.23 2.3M
2022-12-28 59.87 61.00 59.20 60.30 2.1M
2022-12-27 60.57 60.59 58.78 59.53 2.2M
2022-12-26 62.80 63.45 60.01 60.45 2.2M
2022-12-23 62.50 62.57 60.60 62.43 1.3M
2022-12-22 62.80 63.75 61.40 62.00 1.5M
2022-12-21 64.07 64.07 62.21 62.37 1.8M
2022-12-20 63.22 64.66 62.01 63.60 2.1M
2022-12-19 67.66 67.68 63.05 63.86 3.5M
2022-12-16 67.50 69.58 66.14 68.05 2.5M
2022-12-15 68.73 70.00 67.09 67.20 2.7M
2022-12-14 67.80 70.50 65.71 68.52 4.5M
2022-12-13 66.92 68.04 65.74 67.91 2.8M
2022-12-12 68.67 69.37 66.60 66.83 3.0M
2022-12-09 67.40 69.50 66.50 68.25 3.1M
2022-12-08 69.09 70.21 67.18 67.32 3.5M
2022-12-07 67.52 70.35 66.25 69.67 4.2M
2022-12-06 71.80 72.44 64.76 68.15 9.1M
2022-12-05 84.00 85.00 73.00 74.40 8.8M
2022-12-02 74.00 75.19 73.68 75.00 2.5M
2022-12-01 77.90 79.50 73.74 74.23 5.0M
2022-11-30 85.00 85.00 77.69 77.69 4.6M
2022-11-29 82.40 87.49 82.40 86.00 3.4M
2022-11-28 84.60 86.80 82.54 83.03 2.0M
2022-11-25 86.00 86.10 82.82 85.00 2.0M
2022-11-24 86.75 88.00 83.00 85.38 3.7M
2022-11-23 86.23 88.22 84.71 86.88 3.0M
2022-11-22 93.40 95.58 85.71 87.06 5.4M
2022-11-21 93.00 97.21 89.70 92.68 3.4M
2022-11-18 86.40 95.20 86.40 94.27 4.3M
2022-11-17 85.11 88.00 83.88 86.20 2.7M
2022-11-16 90.00 91.88 83.82 86.20 5.8M
2022-11-15 79.24 84.66 78.15 84.23 5.0M
2022-11-14 73.90 79.23 71.31 78.26 6.0M
2022-11-11 78.11 79.98 73.05 73.80 7.0M
2022-11-10 68.98 70.95 68.40 68.49 2.3M
2022-11-09 68.85 69.44 68.17 68.90 1.3M
2022-11-08 67.99 70.48 67.56 68.85 1.8M
2022-11-07 68.11 68.61 66.63 67.38 1.4M
2022-11-04 65.50 69.20 65.18 67.54 2.4M
2022-11-03 63.70 67.20 62.21 65.46 3.5M
2022-11-02 58.22 69.00 57.59 66.21 6.6M
2022-11-01 55.52 58.40 54.28 58.12 2.3M
2022-10-31 55.27 56.74 54.28 54.50 1.4M
2022-10-28 56.47 57.30 54.81 55.11 1.8M
2022-10-27 59.52 60.44 55.91 56.47 2.2M
2022-10-26 55.49 60.20 55.00 59.60 3.2M
2022-10-25 54.90 55.98 53.50 55.10 1.2M
2022-10-24 56.00 57.50 53.54 54.23 1.4M
2022-10-21 54.38 54.56 52.88 54.30 0.9M
2022-10-20 52.94 55.20 52.80 53.40 1.3M
2022-10-19 56.90 57.00 52.44 52.93 2.1M
2022-10-18 52.44 59.41 52.20 57.70 3.0M
2022-10-17 49.85 51.46 49.81 51.43 0.7M
2022-10-14 49.08 50.67 48.61 50.35 1.1M
2022-10-13 46.80 50.14 45.89 49.60 1.1M
2022-10-12 46.38 46.50 44.92 46.18 0.4M
2022-10-11 45.36 46.85 45.36 45.88 0.5M
2022-10-10 47.80 47.88 45.05 45.49 0.4M
2022-09-30 46.90 47.87 46.71 47.30 0.4M
2022-09-29 47.12 48.50 46.91 47.10 0.7M
2022-09-28 46.66 49.00 46.66 47.12 0.8M
2022-09-27 45.78 47.12 45.68 47.09 0.3M
2022-09-26 45.01 45.78 44.40 45.78 0.4M
2022-09-23 47.00 47.41 45.06 45.26 0.4M
2022-09-22 46.50 47.35 46.50 47.00 0.2M
2022-09-21 47.10 47.28 46.31 46.97 0.3M
2022-09-20 47.19 47.75 46.37 47.52 0.4M
2022-09-19 48.50 48.70 46.88 47.00 0.3M
2022-09-16 49.00 49.49 47.41 48.19 0.5M
2022-09-15 50.00 50.48 48.82 48.98 0.3M
2022-09-14 49.49 50.18 49.01 50.00 0.3M
2022-09-13 51.08 51.09 49.92 50.02 0.4M
2022-09-09 51.21 51.79 49.95 50.52 0.3M
2022-09-08 50.35 52.01 50.05 50.75 0.4M
2022-09-07 50.86 50.86 50.00 50.35 0.3M
2022-09-06 50.44 50.47 49.50 50.20 0.4M
2022-09-05 49.51 50.46 49.41 50.17 0.4M
2022-09-02 51.65 52.25 49.70 49.89 0.7M
2022-09-01 50.01 53.38 50.01 51.65 0.7M
2022-08-31 50.42 50.90 50.00 50.63 0.5M
2022-08-30 50.00 50.70 49.58 50.01 0.3M
2022-08-29 50.88 51.72 49.70 50.10 0.5M
2022-08-26 51.00 52.34 50.30 50.95 0.6M
2022-08-25 50.29 50.51 48.50 50.19 0.6M
2022-08-24 52.50 52.96 49.62 49.76 0.9M
2022-08-23 53.47 53.65 51.51 51.60 0.7M
2022-08-22 54.05 54.34 52.95 53.47 0.3M
2022-08-19 54.03 54.77 53.83 53.85 0.3M
2022-08-18 54.50 54.50 53.68 54.07 0.3M
2022-08-17 54.30 54.54 53.81 54.30 0.3M
2022-08-16 55.29 55.41 54.10 54.30 0.6M
2022-08-15 55.10 56.20 54.65 55.30 0.5M
2022-08-12 55.07 55.58 54.41 55.10 0.5M
2022-08-11 54.31 54.99 54.19 54.86 0.3M
2022-08-10 54.50 54.84 54.00 54.30 0.3M
2022-08-09 54.60 54.64 53.88 54.50 0.3M
2022-08-08 55.01 55.92 54.36 54.60 0.4M
2022-08-05 54.05 54.95 54.03 54.61 0.6M
2022-08-04 55.49 56.50 53.77 54.12 0.6M
2022-08-03 54.93 56.16 54.50 55.03 0.8M
2022-08-02 56.22 56.35 53.00 54.55 0.9M
2022-08-01 55.89 56.79 55.55 56.22 0.5M
2022-07-29 57.50 57.50 55.68 55.97 0.6M
2022-07-28 55.87 56.95 55.21 56.61 0.6M
2022-07-27 55.26 55.59 55.00 55.35 0.3M
2022-07-26 56.29 56.30 55.02 55.24 0.3M
2022-07-25 56.30 57.30 55.70 55.83 0.5M
2022-07-22 55.99 56.58 54.75 55.86 0.7M
2022-07-21 57.16 57.44 55.60 55.80 0.6M
2022-07-20 55.49 57.57 55.49 57.11 0.7M
2022-07-19 55.12 56.15 54.58 55.64 0.7M
2022-07-18 54.14 56.00 53.78 54.68 0.8M
2022-07-15 55.50 55.50 54.12 54.14 0.5M
2022-07-14 55.01 56.20 54.50 55.48 0.4M
2022-07-13 56.08 56.56 55.00 55.31 0.6M
2022-07-12 56.54 57.23 55.32 56.08 0.8M
2022-07-11 56.36 56.76 55.74 56.08 0.5M
2022-07-08 56.76 57.00 55.83 56.36 0.5M
2022-07-07 57.44 57.50 55.70 56.35 0.8M
2022-07-06 54.50 57.44 54.47 56.69 1.1M
2022-07-05 54.31 55.28 53.51 54.40 0.8M
2022-07-04 52.02 54.54 51.82 53.99 1.2M
2022-07-01 51.74 52.18 51.61 52.02 0.3M
2022-06-30 51.74 52.77 51.52 51.73 0.6M
2022-06-29 52.69 52.98 51.50 51.80 0.8M
2022-06-28 53.00 53.39 51.40 53.00 0.9M
2022-06-27 54.10 54.93 52.40 52.91 1.2M
2022-06-24 53.38 54.54 53.38 54.06 0.6M
2022-06-23 53.88 53.93 52.38 53.33 0.9M
2022-06-22 53.65 54.43 52.85 53.11 0.6M
2022-06-21 54.93 55.83 53.53 53.63 1.2M
2022-06-20 53.17 53.97 52.80 53.20 0.7M
2022-06-17 52.40 53.40 51.80 53.15 1.1M
2022-06-16 52.89 52.90 51.00 51.43 0.9M
2022-06-15 52.56 53.50 52.32 52.41 0.8M
2022-06-14 53.83 54.24 52.23 52.79 0.7M
2022-06-13 52.51 54.20 52.51 53.83 1.1M
2022-06-10 52.18 54.69 52.18 53.28 1.2M
2022-06-09 51.99 53.29 51.77 52.45 1.0M
2022-06-08 51.70 52.48 51.31 52.00 0.9M
2022-06-07 51.51 52.20 51.19 51.70 0.8M
2022-06-06 51.17 52.18 50.73 51.23 1.1M
2022-06-02 51.16 51.55 50.02 51.17 0.7M
2022-06-01 50.00 51.97 50.00 51.15 1.3M
2022-05-31 49.26 50.65 48.33 50.10 1.0M
2022-05-30 49.30 49.79 48.03 48.62 0.4M
2022-05-27 49.78 50.29 48.20 49.00 0.8M
2022-05-26 50.00 50.61 49.51 49.70 0.6M
2022-05-25 48.10 50.88 47.20 49.78 1.2M
2022-05-24 48.50 49.85 48.09 48.09 0.8M
2022-05-23 49.00 50.15 48.80 49.04 0.9M
2022-05-20 48.68 51.20 46.80 49.50 1.5M
2022-05-19 46.58 49.00 46.00 48.00 0.8M
2022-05-18 46.20 46.80 45.60 46.44 0.4M
2022-05-17 46.15 46.80 45.35 46.20 0.4M
2022-05-16 46.91 47.17 46.08 46.15 0.3M
2022-05-13 47.20 47.50 46.46 46.49 0.4M
2022-05-12 47.27 47.80 46.81 47.20 0.4M
2022-05-11 46.04 48.50 45.89 47.57 1.0M
2022-05-10 45.69 47.47 45.13 45.88 0.7M
2022-05-09 45.39 47.37 45.39 46.20 0.7M
2022-05-06 44.66 46.26 44.52 45.39 0.5M
2022-05-05 45.58 46.39 44.61 45.70 0.8M
2022-04-29 43.96 45.67 43.96 45.58 0.7M
2022-04-28 45.00 46.49 43.50 43.96 0.8M
2022-04-27 40.40 43.60 40.40 43.37 1.0M
2022-04-26 42.50 42.99 40.60 41.05 0.5M
2022-04-25 41.66 44.99 40.12 41.24 0.8M
2022-04-22 41.69 42.29 41.03 41.76 0.4M
2022-04-21 43.90 44.25 41.71 41.75 0.6M
2022-04-20 44.50 44.50 43.70 43.97 0.2M
2022-04-19 46.27 46.28 44.14 44.14 0.4M
2022-04-18 45.00 45.74 43.71 45.58 0.4M
2022-04-15 45.84 45.84 44.79 45.00 0.4M
2022-04-14 46.40 46.83 45.39 45.84 0.7M
2022-04-13 46.50 46.70 44.88 45.82 0.4M
2022-04-12 46.33 46.46 45.23 46.31 0.4M
2022-04-11 46.40 46.93 45.40 45.73 0.6M
2022-04-08 47.29 47.76 46.15 46.30 0.5M
2022-04-07 48.78 48.95 47.06 47.16 0.7M
2022-04-06 50.78 50.97 48.37 48.78 1.0M
2022-04-01 51.80 51.80 50.20 50.34 0.8M
2022-03-31 51.58 52.79 51.22 51.90 0.4M
2022-03-30 51.71 52.50 51.06 52.07 0.5M
2022-03-29 52.01 52.75 51.37 51.53 0.6M
2022-03-28 54.00 54.86 51.85 52.02 0.8M
2022-03-25 55.20 57.45 54.00 54.00 1.2M
2022-03-24 56.70 57.75 55.72 56.65 1.7M
2022-03-23 57.00 61.50 57.00 58.20 2.7M
2022-03-22 52.53 59.80 52.53 57.01 3.4M
2022-03-21 50.28 50.94 48.71 50.48 0.5M
2022-03-18 49.00 49.57 48.69 49.05 0.2M
2022-03-17 48.40 50.25 47.80 49.03 0.5M
2022-03-16 48.02 48.03 45.51 47.60 0.5M
2022-03-15 48.62 49.44 46.70 47.03 0.5M
2022-03-14 48.05 51.36 48.05 49.53 0.5M
2022-03-11 48.06 49.92 47.31 49.50 0.5M
2022-03-10 49.00 49.45 48.42 48.60 0.3M
2022-03-09 49.00 49.48 46.17 47.90 0.6M
2022-03-08 49.82 50.06 48.41 48.89 0.3M
2022-03-07 51.02 51.30 49.66 49.78 0.4M
2022-03-04 50.55 51.59 50.36 50.99 0.3M
2022-03-03 51.96 51.96 50.91 51.00 0.3M
2022-03-02 51.99 52.00 51.09 51.41 0.2M
2022-03-01 52.35 52.81 51.70 51.98 0.3M
2022-02-28 52.59 53.21 51.52 52.32 0.4M
2022-02-25 52.00 53.30 51.77 51.81 0.3M
2022-02-24 51.22 53.49 51.21 51.44 0.7M
2022-02-23 51.00 51.87 50.60 51.20 0.3M
2022-02-22 52.00 52.00 50.30 50.76 0.4M
2022-02-21 52.00 52.40 51.16 52.06 0.3M
2022-02-18 51.18 52.19 51.18 52.00 0.3M
2022-02-17 51.70 52.38 51.55 51.95 0.2M
2022-02-16 52.36 52.52 51.40 51.80 0.2M
2022-02-15 51.20 52.28 51.01 51.55 0.3M
2022-02-14 51.86 53.42 50.89 51.00 0.4M
2022-02-11 53.78 53.78 51.88 52.00 0.4M
2022-02-10 53.90 54.49 53.20 53.28 0.3M
2022-02-09 53.86 54.52 53.60 54.18 0.3M
2022-02-08 54.30 54.40 53.06 54.24 0.3M
2022-02-07 53.95 55.21 53.02 54.40 0.4M
2022-01-28 53.40 54.30 52.72 53.02 0.4M
2022-01-27 53.35 54.97 52.74 53.40 0.4M
2022-01-26 55.00 55.55 52.23 53.27 0.7M
2022-01-25 56.91 57.80 54.90 55.06 0.8M
2022-01-24 58.30 58.99 56.93 57.39 0.6M
2022-01-21 61.03 61.06 57.82 58.34 1.1M
2022-01-20 63.16 63.73 60.91 61.50 1.1M
2022-01-19 57.26 64.46 57.13 62.51 2.6M
2022-01-18 61.05 61.46 57.70 57.90 1.2M
2022-01-17 60.60 62.17 59.71 61.05 1.1M
2022-01-14 56.50 61.60 56.27 60.76 1.5M
2022-01-13 57.85 58.07 56.80 56.85 0.5M
2022-01-12 56.67 57.84 56.21 57.69 0.5M
2022-01-11 57.32 57.85 56.51 56.80 0.4M
2022-01-10 57.67 58.12 56.20 57.34 0.4M
2022-01-07 57.50 57.97 56.50 56.79 0.5M
2022-01-06 57.50 58.80 57.50 57.52 0.4M
2022-01-05 57.88 59.37 57.50 57.94 0.6M
2022-01-04 58.45 59.94 58.45 58.88 0.8M