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
2023-12-29 52.91 55.18 52.85 53.87 1.6M
2023-12-28 49.90 53.49 49.90 52.93 2.0M
2023-12-27 50.26 50.85 49.13 50.52 1.2M
2023-12-26 50.08 51.28 49.12 50.28 1.6M
2023-12-25 53.00 53.00 47.00 49.67 4.8M
2023-12-22 54.55 54.86 52.72 53.05 2.1M
2023-12-21 54.50 55.15 54.25 54.57 1.6M
2023-12-20 56.20 56.50 54.60 55.00 1.8M
2023-12-19 53.73 56.20 52.95 56.00 3.1M
2023-12-18 53.10 56.07 53.10 53.80 3.6M
2023-12-15 53.01 54.14 52.01 52.20 2.4M
2023-12-14 51.58 53.60 51.58 53.16 2.4M
2023-12-13 50.23 52.48 50.10 51.34 2.0M
2023-12-12 49.80 50.89 49.62 50.22 1.1M
2023-12-11 49.66 50.82 48.42 49.75 1.4M
2023-12-08 49.34 51.11 49.26 50.05 1.6M
2023-12-07 50.98 50.98 49.38 49.88 1.3M
2023-12-06 48.70 51.68 48.70 50.99 1.9M
2023-12-05 49.98 50.29 48.55 48.79 1.1M
2023-12-04 51.98 51.99 49.01 49.53 2.5M
2023-12-01 50.50 51.96 49.51 51.76 2.1M
2023-11-30 49.49 50.10 49.00 49.99 0.8M
2023-11-29 50.44 51.18 49.40 49.49 1.1M
2023-11-28 48.63 50.59 48.41 50.44 1.4M
2023-11-27 48.13 49.49 47.93 49.20 1.2M
2023-11-24 49.01 49.46 48.33 48.44 1.2M
2023-11-23 49.92 50.85 48.39 49.06 2.4M
2023-11-22 50.66 50.82 50.10 50.11 1.1M
2023-11-21 50.72 51.36 50.11 50.50 1.4M
2023-11-20 50.79 51.61 50.70 50.79 1.2M
2023-11-17 50.70 51.19 50.48 50.90 0.9M
2023-11-16 51.36 51.42 50.45 50.98 1.1M
2023-11-15 51.54 51.87 50.54 51.20 1.3M
2023-11-14 51.50 51.50 50.22 51.01 1.8M
2023-11-13 53.00 53.00 50.01 50.30 2.6M
2023-11-10 52.15 52.89 51.84 52.70 1.5M
2023-11-09 52.11 53.95 52.11 52.52 2.3M
2023-11-08 52.16 53.10 51.62 52.23 2.4M
2023-11-07 51.19 53.07 51.10 52.23 3.1M
2023-11-06 50.49 52.67 50.01 50.96 3.1M
2023-11-03 50.00 50.30 49.46 49.83 2.2M
2023-11-02 49.60 50.34 49.20 49.80 1.4M
2023-11-01 49.91 50.31 48.68 49.90 1.4M
2023-10-31 49.66 50.18 48.51 49.64 1.7M
2023-10-30 47.50 50.38 47.25 48.79 3.5M
2023-10-27 44.96 47.19 44.84 46.79 1.8M
2023-10-26 45.10 45.88 44.46 45.01 1.3M
2023-10-25 45.88 46.62 45.45 45.61 1.1M
2023-10-24 45.93 47.66 44.66 45.74 1.4M
2023-10-23 45.28 47.15 45.28 45.99 1.0M
2023-10-20 46.75 47.83 46.04 46.20 1.1M
2023-10-19 47.89 48.68 46.60 47.18 1.0M
2023-10-18 49.20 49.20 48.00 48.00 0.7M
2023-10-17 49.20 50.20 48.62 49.22 1.6M
2023-10-16 51.77 52.18 49.00 49.19 1.4M
2023-10-13 52.66 52.88 51.10 51.36 1.7M
2023-10-12 53.45 54.27 52.49 52.60 1.4M
2023-10-11 52.01 53.95 52.01 52.70 1.1M
2023-10-10 53.20 53.29 51.90 52.13 0.8M
2023-10-09 53.85 54.19 52.60 53.05 1.1M
2023-09-28 54.13 54.31 53.60 53.85 0.7M
2023-09-27 52.46 54.48 52.31 54.10 1.1M
2023-09-26 52.25 53.53 52.01 52.46 0.7M
2023-09-25 52.94 52.94 52.02 52.62 0.9M
2023-09-22 51.82 52.80 50.80 52.60 0.9M
2023-09-21 52.65 52.71 51.81 51.90 0.7M
2023-09-20 54.07 54.47 52.90 53.01 0.7M
2023-09-19 54.89 54.90 53.40 54.20 0.9M
2023-09-18 53.81 54.96 53.00 54.45 1.1M
2023-09-15 53.26 54.87 52.89 53.89 1.8M
2023-09-14 54.73 54.97 52.81 53.21 1.0M
2023-09-13 54.36 54.90 53.35 54.49 1.4M
2023-09-12 53.36 54.87 52.77 54.36 0.9M
2023-09-11 52.15 54.13 51.61 53.61 1.2M
2023-09-08 51.50 52.45 51.09 51.99 0.9M
2023-09-07 51.60 51.96 51.10 51.46 0.7M
2023-09-06 53.08 53.08 51.28 51.44 1.1M
2023-09-05 52.83 53.36 52.61 53.05 0.8M
2023-09-04 55.06 55.16 52.50 53.07 1.5M
2023-09-01 58.40 58.40 54.20 54.58 1.7M
2023-08-31 59.19 59.22 57.10 58.00 1.1M
2023-08-30 59.99 60.16 58.70 58.98 1.0M
2023-08-29 57.70 59.76 57.61 59.25 1.4M
2023-08-28 61.00 61.00 57.01 58.37 2.4M
2023-08-25 55.43 56.25 54.61 55.50 1.0M
2023-08-24 52.82 56.50 52.66 55.15 1.7M
2023-08-23 52.93 54.94 52.17 52.52 1.7M
2023-08-22 52.88 53.78 51.39 51.63 1.0M
2023-08-21 53.17 53.97 52.51 53.29 0.7M
2023-08-18 53.94 54.40 52.47 52.70 0.7M
2023-08-17 54.45 55.36 53.26 53.93 0.9M
2023-08-16 54.05 55.28 54.05 54.74 0.6M
2023-08-15 54.35 55.00 53.89 54.55 0.8M
2023-08-14 53.73 54.85 53.24 54.63 0.7M
2023-08-11 53.41 54.48 53.41 54.29 0.8M
2023-08-10 52.65 53.95 52.50 53.50 1.0M
2023-08-09 51.50 53.76 51.50 52.86 1.1M
2023-08-08 50.99 52.36 50.99 51.80 1.1M
2023-08-07 53.98 53.98 49.78 51.60 1.9M
2023-08-04 55.66 55.77 53.87 53.99 1.0M
2023-08-03 54.45 55.48 54.09 55.11 0.6M
2023-08-02 54.90 55.10 54.06 54.45 1.2M
2023-08-01 57.99 57.99 54.28 54.58 1.7M
2023-07-31 59.00 59.86 57.20 57.40 0.8M
2023-07-28 58.01 59.17 56.60 58.60 0.8M
2023-07-27 58.00 59.16 58.00 58.42 0.5M
2023-07-26 56.88 59.07 55.93 58.52 0.8M
2023-07-25 56.30 56.81 55.56 56.55 0.5M
2023-07-24 55.26 57.25 54.77 55.97 0.5M
2023-07-21 54.98 56.11 54.82 55.26 0.3M
2023-07-20 56.34 56.36 54.94 54.95 0.4M
2023-07-19 57.46 57.69 55.82 55.98 0.6M
2023-07-18 57.37 58.25 57.02 57.33 0.4M
2023-07-17 59.97 59.97 56.88 57.05 0.7M
2023-07-14 59.85 59.87 59.14 59.38 0.2M
2023-07-13 59.81 60.40 59.30 59.67 0.5M
2023-07-12 59.18 60.13 58.80 59.50 0.4M
2023-07-11 60.09 60.10 58.58 59.60 0.4M
2023-07-10 59.70 60.45 59.40 59.59 0.3M
2023-07-07 59.99 60.61 58.80 60.00 0.5M
2023-07-06 59.81 60.60 59.50 59.99 0.7M
2023-07-05 58.65 60.48 56.80 60.02 1.5M
2023-07-04 57.39 59.73 56.50 58.65 1.6M
2023-07-03 57.19 57.60 56.41 57.20 0.7M
2023-06-30 55.64 57.66 55.59 56.74 0.6M
2023-06-29 57.03 57.39 55.59 55.66 0.9M
2023-06-28 57.30 57.90 56.06 57.06 0.9M
2023-06-27 58.02 59.24 57.20 57.25 0.7M
2023-06-26 58.53 59.69 58.39 58.85 0.7M
2023-06-21 61.00 61.00 58.52 58.52 1.0M
2023-06-20 61.55 61.81 59.90 60.38 0.9M
2023-06-19 62.10 62.10 60.66 60.86 0.8M
2023-06-16 61.97 62.45 61.02 61.75 0.6M
2023-06-15 62.47 62.84 61.60 61.68 0.7M
2023-06-14 62.20 63.15 61.75 62.26 0.9M
2023-06-13 63.53 64.20 61.95 61.96 1.4M
2023-06-12 63.00 63.71 61.31 62.65 2.8M
2023-06-09 60.67 64.50 60.50 63.54 4.4M
2023-06-08 60.47 61.95 59.73 60.93 1.8M
2023-06-07 62.22 62.85 60.38 60.47 1.1M
2023-06-06 63.90 63.91 61.80 61.93 1.0M
2023-06-05 64.38 64.50 62.55 63.89 0.7M
2023-06-02 64.15 64.95 63.69 64.46 1.0M
2023-06-01 64.98 65.80 63.88 64.14 1.0M
2023-05-31 67.00 67.10 65.02 65.02 0.9M
2023-05-30 66.84 67.88 65.78 66.98 1.6M
2023-05-29 65.94 69.80 65.00 66.59 3.0M
2023-05-26 63.12 64.35 62.80 64.10 0.8M
2023-05-25 63.12 63.52 62.05 63.12 0.7M
2023-05-24 64.00 64.80 60.56 63.12 2.0M
2023-05-23 63.55 65.46 63.51 64.20 1.7M
2023-05-22 63.40 64.30 62.30 63.50 1.1M
2023-05-19 61.99 65.50 61.58 62.89 2.3M
2023-05-18 61.67 62.50 60.90 62.22 1.3M
2023-05-17 63.28 64.20 61.30 61.81 1.5M
2023-05-16 61.99 65.15 61.60 63.67 2.4M
2023-05-15 61.64 61.95 60.22 61.71 1.1M
2023-05-12 60.50 62.30 60.30 61.36 1.5M
2023-05-11 62.23 62.48 60.10 60.16 1.2M
2023-05-10 63.80 64.58 59.60 61.30 4.2M
2023-05-09 64.10 64.80 62.80 64.20 1.6M
2023-05-08 65.45 65.45 62.72 63.15 1.8M
2023-05-05 67.16 67.70 63.70 65.16 1.9M
2023-05-04 68.91 69.59 65.53 67.16 1.8M
2023-04-28 68.36 70.80 67.73 69.50 1.2M
2023-04-27 68.77 69.92 67.99 68.64 1.4M
2023-04-26 69.00 71.96 68.80 69.39 1.7M
2023-04-25 73.09 73.80 70.31 71.31 1.6M
2023-04-24 77.26 79.46 72.83 73.49 2.7M
2023-04-21 73.10 77.88 72.83 77.18 2.9M
2023-04-20 73.30 74.60 72.80 73.50 1.1M
2023-04-19 74.39 75.07 72.73 73.40 1.8M
2023-04-18 75.01 75.75 74.00 74.49 1.1M
2023-04-17 72.90 75.54 72.72 75.01 1.9M
2023-04-14 73.80 75.80 73.11 73.46 2.5M
2023-04-13 70.65 75.47 70.65 73.50 2.5M
2023-04-12 70.60 71.64 69.83 70.93 1.4M
2023-04-11 66.80 72.89 66.80 71.38 3.3M
2023-04-10 65.14 67.44 64.00 66.66 2.1M
2023-04-07 61.22 66.60 61.22 64.19 2.9M
2023-04-06 60.57 62.30 60.04 61.22 1.4M
2023-04-04 61.10 61.33 60.07 60.72 1.2M
2023-04-03 62.17 62.69 60.66 60.75 1.1M
2023-03-31 62.40 63.68 61.41 61.53 0.9M
2023-03-30 60.77 63.00 60.08 62.68 1.5M
2023-03-29 62.39 62.84 59.89 60.77 1.2M
2023-03-28 61.90 62.97 61.50 62.16 1.0M
2023-03-27 63.49 63.49 61.61 61.80 1.3M
2023-03-24 63.92 65.78 62.68 62.90 0.9M
2023-03-23 64.40 65.70 63.70 64.40 1.1M
2023-03-22 62.00 64.22 62.00 63.23 1.0M
2023-03-21 63.68 63.68 61.66 62.27 1.2M
2023-03-20 65.60 66.01 62.00 62.40 2.5M
2023-03-17 66.50 66.90 65.56 65.60 0.5M
2023-03-16 67.89 68.28 65.78 66.11 0.8M
2023-03-15 67.01 69.77 67.01 67.89 1.2M
2023-03-14 65.88 68.40 65.48 67.79 1.3M
2023-03-13 66.88 66.88 65.31 66.02 0.8M
2023-03-10 66.78 67.49 66.04 66.90 0.8M
2023-03-09 67.40 69.33 67.25 67.63 0.8M
2023-03-08 68.40 68.40 66.66 67.05 0.7M
2023-03-07 68.70 69.50 67.04 67.20 0.8M
2023-03-06 67.01 69.30 66.00 68.65 1.7M
2023-03-03 66.62 67.48 66.04 66.39 0.6M
2023-03-02 67.27 67.70 66.12 66.30 1.0M
2023-03-01 69.47 69.47 66.68 67.27 1.5M
2023-02-28 67.31 69.50 67.31 69.40 1.3M
2023-02-27 70.38 70.73 66.90 67.28 2.3M
2023-02-24 70.08 70.89 69.00 70.74 1.0M
2023-02-23 71.04 72.49 69.34 69.70 2.2M
2023-02-22 71.02 72.00 70.49 71.05 1.0M
2023-02-21 74.56 74.56 70.90 71.30 1.7M
2023-02-20 74.47 75.16 73.40 74.20 1.4M
2023-02-17 72.76 74.85 72.30 74.70 1.5M
2023-02-16 75.17 75.56 72.70 72.86 1.7M
2023-02-15 74.11 76.57 72.25 75.50 2.3M
2023-02-14 73.43 74.70 73.21 74.46 0.9M
2023-02-13 73.60 75.40 72.71 73.90 1.2M
2023-02-10 72.61 74.83 72.00 73.90 1.5M
2023-02-09 70.00 73.45 70.00 73.22 1.8M
2023-02-08 70.93 71.67 69.69 70.61 1.5M
2023-02-07 69.20 71.30 68.90 70.23 1.9M
2023-02-06 74.87 74.87 68.00 69.40 3.5M
2023-02-03 73.00 77.28 72.80 74.70 3.7M
2023-02-02 70.60 73.21 68.88 71.95 1.9M
2023-02-01 70.84 71.25 69.60 70.62 2.2M
2023-01-31 75.51 75.51 69.68 70.49 4.2M
2023-01-30 74.20 76.79 73.50 75.70 2.2M
2023-01-20 76.49 76.81 74.60 75.28 1.5M
2023-01-19 72.41 75.39 72.14 74.50 1.3M
2023-01-18 74.52 76.25 72.45 72.85 2.1M
2023-01-17 72.70 75.59 71.38 75.08 2.6M
2023-01-16 71.98 73.97 71.28 72.70 2.1M
2023-01-13 70.46 73.45 70.06 71.97 1.7M
2023-01-12 70.06 71.44 69.56 70.76 1.6M
2023-01-11 73.27 73.45 69.91 70.28 3.3M
2023-01-10 68.39 73.88 67.86 73.44 3.9M
2023-01-09 66.00 70.50 65.61 68.42 3.3M
2023-01-06 65.21 65.61 63.66 64.76 2.1M
2023-01-05 66.01 67.17 64.30 65.60 3.6M
2023-01-04 60.93 67.34 60.93 66.65 4.4M
2023-01-03 60.60 61.66 60.06 61.24 1.9M