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
2024-12-31 37.45 37.50 36.16 36.23 1.7M
2024-12-30 36.95 37.72 36.68 37.47 1.3M
2024-12-27 37.01 37.65 36.78 37.14 1.1M
2024-12-26 37.11 37.34 36.91 37.10 0.8M
2024-12-25 37.58 37.78 36.78 37.03 1.1M
2024-12-24 37.08 37.53 36.68 37.44 1.4M
2024-12-23 37.70 37.96 36.69 36.81 1.5M
2024-12-20 37.60 38.08 37.51 37.80 1.2M
2024-12-19 37.51 37.88 37.20 37.72 1.1M
2024-12-18 37.21 38.08 37.11 37.77 1.1M
2024-12-17 37.99 38.25 37.20 37.21 1.4M
2024-12-16 37.81 38.40 37.59 38.00 1.8M
2024-12-13 39.40 39.40 38.20 38.25 2.6M
2024-12-12 39.01 39.54 38.78 39.29 2.1M
2024-12-11 38.97 39.33 38.60 38.90 1.8M
2024-12-10 39.40 39.80 38.82 39.03 3.1M
2024-12-09 39.71 39.75 38.31 38.64 1.8M
2024-12-06 38.09 39.08 37.85 38.96 2.3M
2024-12-05 38.13 38.64 37.93 38.04 1.7M
2024-12-04 38.60 38.81 38.01 38.20 2.0M
2024-12-03 39.15 39.34 38.61 38.80 2.0M
2024-12-02 38.98 39.98 38.90 39.40 2.4M
2024-11-29 38.42 39.45 38.02 39.00 2.2M
2024-11-28 39.35 39.35 38.32 38.38 1.8M
2024-11-27 38.11 39.15 37.85 39.05 1.8M
2024-11-26 38.19 39.95 38.19 38.41 1.5M
2024-11-25 37.69 38.66 37.37 38.61 2.0M
2024-11-22 39.99 39.99 37.71 37.71 3.0M
2024-11-21 40.01 41.28 39.40 39.81 2.1M
2024-11-20 39.09 41.36 38.85 40.38 3.4M
2024-11-19 38.32 39.32 38.22 39.29 1.9M
2024-11-18 39.57 39.57 38.14 38.38 2.4M
2024-11-15 41.39 41.88 39.14 39.30 3.4M
2024-11-14 42.69 43.37 41.20 41.26 3.7M
2024-11-13 42.50 44.44 41.66 42.97 5.3M
2024-11-12 42.00 46.31 41.61 43.40 9.5M
2024-11-11 39.30 41.30 39.15 41.09 4.8M
2024-11-08 40.50 41.12 39.28 39.48 4.3M
2024-11-07 38.16 39.90 38.16 39.87 3.4M
2024-11-06 39.02 39.65 38.60 38.80 3.3M
2024-11-05 38.31 39.19 37.90 39.13 3.5M
2024-11-04 38.26 39.07 37.78 38.67 2.6M
2024-11-01 37.75 39.50 37.68 38.10 3.2M
2024-10-31 37.50 38.50 37.15 37.95 2.4M
2024-10-30 38.00 38.50 37.04 37.45 2.9M
2024-10-29 40.40 40.50 38.01 38.01 5.7M
2024-10-28 40.20 40.85 39.17 40.79 3.5M
2024-10-25 40.40 40.95 39.40 40.34 4.2M
2024-10-24 41.22 41.74 40.78 40.80 2.8M
2024-10-23 40.18 41.80 39.83 41.16 3.8M
2024-10-22 39.08 40.37 38.90 40.00 3.2M
2024-10-21 38.00 40.25 37.87 39.36 4.7M
2024-10-18 36.04 39.55 35.88 38.10 4.5M
2024-10-17 36.60 37.59 36.21 36.26 2.5M
2024-10-16 36.82 37.39 36.20 36.42 2.2M
2024-10-15 38.33 38.64 36.86 36.94 2.9M
2024-10-14 38.20 38.86 36.42 38.33 3.6M
2024-10-11 40.48 41.00 37.31 38.00 4.1M
2024-10-10 43.30 45.20 41.18 41.20 4.9M
2024-10-09 46.34 46.88 42.60 43.02 6.3M
2024-10-08 49.50 49.52 43.82 47.26 7.1M
2024-09-30 38.40 41.63 37.07 41.36 5.9M
2024-09-27 34.60 36.85 34.51 36.20 2.7M
2024-09-26 32.18 34.20 31.71 34.13 3.0M
2024-09-25 32.80 33.65 32.20 32.28 2.7M
2024-09-24 31.59 32.45 31.07 32.33 2.7M
2024-09-23 32.13 32.58 31.27 31.32 1.5M
2024-09-20 33.07 33.12 32.00 32.13 1.0M
2024-09-19 33.20 33.50 32.30 32.97 1.1M
2024-09-18 32.35 33.08 31.93 32.60 1.3M
2024-09-13 33.30 33.58 32.19 32.29 1.1M
2024-09-12 33.40 34.13 33.05 33.10 1.1M
2024-09-11 31.67 33.49 31.31 33.35 2.3M
2024-09-10 32.26 32.34 31.19 31.68 1.5M
2024-09-09 32.51 33.19 32.10 32.19 1.1M
2024-09-06 33.25 33.50 32.70 32.71 1.0M
2024-09-05 33.13 33.67 32.85 33.28 0.8M
2024-09-04 32.92 33.45 32.45 33.00 0.8M
2024-09-03 32.79 33.60 32.60 32.90 1.0M
2024-09-02 33.63 33.92 32.71 32.75 1.5M
2024-08-30 33.30 34.27 33.11 33.83 1.7M
2024-08-29 33.18 33.90 32.98 33.46 1.0M
2024-08-28 33.33 33.67 32.99 33.28 0.8M
2024-08-27 32.70 34.16 32.66 33.32 1.6M
2024-08-26 32.62 33.54 32.31 32.79 1.5M
2024-08-23 33.55 33.60 32.57 32.62 2.2M
2024-08-22 36.26 36.44 33.06 33.55 4.4M
2024-08-21 35.03 36.50 34.95 36.50 1.9M
2024-08-20 35.74 35.86 34.79 35.20 1.4M
2024-08-19 35.92 36.85 35.80 35.80 1.4M
2024-08-16 35.65 36.15 35.28 35.84 1.0M
2024-08-15 35.49 36.33 35.11 35.65 1.2M
2024-08-14 35.87 35.89 35.22 35.35 0.7M
2024-08-13 35.92 36.20 35.40 35.87 1.0M
2024-08-12 35.91 36.90 34.65 36.07 2.6M
2024-08-09 37.15 37.51 35.91 35.91 2.2M
2024-08-08 36.67 37.49 36.10 37.00 1.5M
2024-08-07 39.02 39.03 36.80 36.85 2.6M
2024-08-06 37.82 39.08 37.82 39.05 2.0M
2024-08-05 38.13 39.48 37.60 37.60 1.5M
2024-08-02 37.73 39.39 37.52 38.16 1.9M
2024-08-01 38.54 39.50 37.33 37.75 2.1M
2024-07-31 36.31 38.96 35.96 38.96 2.7M
2024-07-30 36.80 37.17 36.19 36.30 1.4M
2024-07-29 36.98 37.56 36.41 36.93 1.3M
2024-07-26 36.80 37.28 36.09 36.96 1.2M
2024-07-25 36.58 37.30 36.40 36.79 1.3M
2024-07-24 38.00 38.27 36.66 36.85 1.6M
2024-07-23 40.48 40.48 38.02 38.03 2.3M
2024-07-22 40.50 41.25 40.05 40.10 1.5M
2024-07-19 40.21 40.97 39.70 40.30 1.1M
2024-07-18 40.45 40.79 39.75 40.29 1.6M
2024-07-17 40.55 41.48 40.21 40.76 1.4M
2024-07-16 40.38 41.05 40.15 40.87 1.2M
2024-07-15 42.01 42.25 40.27 40.73 2.0M
2024-07-12 41.19 42.65 41.19 42.57 2.4M
2024-07-11 41.09 42.14 40.51 41.45 2.1M
2024-07-10 38.70 41.48 38.51 40.74 2.4M
2024-07-09 38.51 39.14 37.40 38.66 1.7M
2024-07-08 40.00 40.67 38.30 38.53 1.9M
2024-07-05 39.00 40.80 38.05 40.41 1.9M
2024-07-04 39.39 39.88 38.70 38.80 1.0M
2024-07-03 39.47 40.30 39.02 39.39 0.8M
2024-07-02 40.00 40.10 39.30 39.36 1.0M
2024-07-01 39.34 40.34 39.34 40.09 1.5M
2024-06-28 40.60 41.00 39.12 39.35 1.7M
2024-06-27 41.49 42.42 40.43 40.50 1.1M
2024-06-26 39.83 41.71 39.41 41.68 1.5M
2024-06-25 40.66 40.90 39.50 39.94 1.5M
2024-06-24 42.03 42.50 40.24 40.46 2.1M
2024-06-21 42.30 43.35 42.00 42.65 1.1M
2024-06-20 42.81 43.74 42.50 42.51 1.4M
2024-06-19 43.23 43.75 42.01 42.90 1.5M
2024-06-18 43.73 44.08 43.18 43.32 1.3M
2024-06-17 42.77 44.09 42.77 43.60 1.9M
2024-06-14 44.20 44.96 43.53 44.09 1.7M
2024-06-13 43.36 45.21 42.87 44.62 2.0M
2024-06-12 45.00 45.53 42.81 43.50 3.2M
2024-06-11 42.32 45.07 42.15 44.73 2.2M
2024-06-07 43.45 43.93 42.18 42.35 1.1M
2024-06-06 43.48 44.15 42.81 42.91 1.5M
2024-06-05 43.49 44.55 43.06 43.49 1.7M
2024-06-04 43.04 44.19 42.49 43.46 1.9M
2024-06-03 44.02 44.23 42.80 43.04 1.8M
2024-05-31 44.10 44.50 43.65 44.15 1.0M
2024-05-30 44.50 44.90 43.41 43.72 1.7M
2024-05-29 44.12 45.24 44.11 44.51 1.2M
2024-05-28 44.50 45.00 43.40 44.60 1.4M
2024-05-27 44.50 44.60 43.00 44.48 2.0M
2024-05-24 45.57 45.94 44.56 44.58 1.1M
2024-05-23 46.89 47.16 45.35 45.50 1.5M
2024-05-22 45.53 47.00 45.53 46.80 1.6M
2024-05-21 46.39 46.88 45.68 45.89 1.1M
2024-05-20 46.79 47.26 45.91 46.44 1.9M
2024-05-17 46.60 47.10 46.18 46.99 1.4M
2024-05-16 47.50 47.56 46.50 47.11 1.5M
2024-05-15 48.32 48.88 46.74 47.25 2.1M
2024-05-14 49.14 49.17 48.43 48.60 1.6M
2024-05-13 49.30 50.45 48.50 48.73 3.1M
2024-05-10 51.00 51.00 48.99 49.44 3.0M
2024-05-09 49.81 52.60 49.80 50.68 3.2M
2024-05-08 50.16 50.61 49.30 50.32 2.4M
2024-05-07 50.01 50.90 49.48 49.88 2.3M
2024-05-06 50.11 51.43 49.76 50.25 2.5M
2024-04-30 49.30 50.14 48.81 49.84 2.1M
2024-04-29 49.10 51.35 48.94 49.30 3.5M
2024-04-26 46.98 49.94 46.48 49.75 3.4M
2024-04-25 46.50 47.88 46.25 47.06 2.5M
2024-04-24 46.38 47.22 45.99 46.60 2.4M
2024-04-23 44.72 47.44 44.35 46.80 4.1M
2024-04-22 43.18 45.43 43.18 44.90 3.5M
2024-04-19 42.25 44.34 41.88 43.43 3.9M
2024-04-18 43.00 43.89 41.61 42.84 6.0M
2024-04-17 37.10 38.73 36.80 37.31 1.8M
2024-04-16 37.70 38.55 36.88 37.01 1.9M
2024-04-15 38.17 38.80 37.01 37.60 1.7M
2024-04-12 38.77 39.50 38.04 38.27 1.1M
2024-04-11 38.90 39.58 38.52 38.88 1.0M
2024-04-10 40.65 40.65 38.71 38.88 1.2M
2024-04-09 39.07 40.32 38.56 40.22 1.2M
2024-04-08 40.28 41.01 39.00 39.00 1.2M
2024-04-03 40.91 41.29 40.26 40.42 1.4M
2024-04-02 41.53 41.85 40.66 41.14 1.1M
2024-04-01 41.30 41.95 40.90 41.59 1.1M
2024-03-29 40.62 41.00 39.90 40.99 1.2M
2024-03-28 40.48 41.92 40.11 40.78 1.1M
2024-03-27 41.04 41.61 40.48 40.48 1.2M
2024-03-26 41.40 42.09 40.93 41.04 1.1M
2024-03-25 42.51 43.19 41.05 41.47 1.1M
2024-03-22 44.02 44.46 42.81 42.94 1.1M
2024-03-21 45.25 45.48 44.15 44.21 1.1M
2024-03-20 44.86 45.48 44.63 45.16 1.0M
2024-03-19 44.68 46.12 44.26 45.30 1.6M
2024-03-18 45.11 45.29 43.70 45.00 1.4M
2024-03-15 44.39 45.48 43.80 45.10 2.3M
2024-03-14 46.00 46.64 43.68 43.90 4.4M
2024-03-13 42.51 43.49 42.30 42.95 1.5M
2024-03-12 42.85 43.34 42.28 43.07 1.6M
2024-03-11 40.75 42.50 40.73 42.39 1.8M
2024-03-08 40.99 41.12 40.10 40.74 1.4M
2024-03-07 41.59 41.87 40.41 40.59 1.9M
2024-03-06 42.18 42.52 40.75 41.80 1.8M
2024-03-05 43.66 44.48 42.25 42.48 2.5M
2024-03-04 43.45 44.84 42.93 43.83 1.9M
2024-03-01 43.60 43.60 42.62 43.45 1.5M
2024-02-29 42.86 43.79 42.48 43.59 2.1M
2024-02-28 45.10 46.32 42.66 42.76 2.3M
2024-02-27 43.62 44.94 42.72 44.77 2.2M
2024-02-26 42.44 44.59 41.40 43.99 2.9M
2024-02-23 42.65 42.97 41.88 42.45 1.6M
2024-02-22 42.66 43.89 42.10 42.62 1.9M
2024-02-21 41.88 44.79 41.88 42.66 2.1M
2024-02-20 42.60 43.35 41.80 42.57 1.9M
2024-02-19 46.49 46.49 42.08 42.88 3.0M
2024-02-08 44.00 48.40 44.00 45.55 3.5M
2024-02-07 40.58 44.87 40.58 44.87 3.7M
2024-02-06 34.34 40.48 34.34 40.36 3.0M
2024-02-05 37.00 37.66 34.49 35.19 2.7M
2024-02-02 39.50 39.78 36.31 37.50 2.2M
2024-02-01 37.56 40.00 37.22 38.90 2.7M
2024-01-31 40.24 40.55 37.40 37.44 3.1M
2024-01-30 41.69 42.96 40.30 40.30 1.5M
2024-01-29 43.66 44.36 41.80 41.88 1.7M
2024-01-26 42.89 44.90 42.79 43.85 1.9M
2024-01-25 43.18 44.69 42.49 43.74 2.3M
2024-01-24 44.22 44.29 41.67 43.02 2.2M
2024-01-23 43.91 44.40 43.30 43.71 1.4M
2024-01-22 47.32 47.91 43.40 43.96 2.1M
2024-01-19 45.69 48.25 45.69 47.32 1.6M
2024-01-18 46.96 47.21 44.62 46.16 2.0M
2024-01-17 49.14 49.20 46.94 46.94 1.2M
2024-01-16 50.30 50.46 48.20 49.14 2.1M
2024-01-15 51.50 52.20 49.65 50.10 1.7M
2024-01-12 53.38 54.50 51.43 51.68 2.2M
2024-01-11 52.80 54.15 51.47 53.54 1.8M
2024-01-10 51.00 53.77 50.00 52.02 2.0M
2024-01-09 50.13 51.29 50.01 51.08 1.5M
2024-01-08 52.09 52.39 50.55 50.64 1.7M
2024-01-05 53.40 54.26 52.13 52.36 1.3M
2024-01-04 53.08 54.68 52.50 54.10 1.7M
2024-01-03 53.99 55.87 53.28 53.63 2.1M
2024-01-02 53.91 54.71 53.26 54.03 1.6M