神州细胞 (688520) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	41.51	41.62	-0.23	-0.55%	41.17	43.20	31919	13396	0.72%
2025-04-02	41.70	41.85	-0.25	-0.59%	41.62	42.70	32772	13784	0.74%
2025-04-01	40.53	42.10	1.36	3.34%	40.53	43.00	54261	22925	1.22%
2025-03-31	40.86	40.74	-0.47	-1.14%	40.10	41.38	29241	11900	0.66%
2025-03-28	39.87	41.21	1.30	3.26%	39.77	43.15	58553	24516	1.31%
2025-03-27	38.35	39.91	1.37	3.55%	38.10	40.25	31402	12429	0.71%
2025-03-26	38.66	38.54	-0.35	-0.90%	38.52	39.09	9656	3739	0.22%
2025-03-25	38.87	38.89	0.42	1.09%	38.21	39.13	11600	4509	0.26%
2025-03-24	38.75	38.47	-0.28	-0.72%	38.05	39.12	13876	5345	0.31%
2025-03-21	39.02	38.75	-0.61	-1.55%	38.45	39.79	17043	6649	0.38%
2025-03-20	39.81	39.36	-0.54	-1.35%	39.28	40.05	14718	5832	0.33%
2025-03-19	39.53	39.90	0.28	0.71%	39.39	40.65	25439	10194	0.57%
2025-03-18	39.44	39.62	0.34	0.87%	39.10	40.56	27585	11011	0.62%
2025-03-17	39.60	39.28	-0.19	-0.48%	38.86	39.88	16989	6668	0.38%
2025-03-14	38.52	39.47	0.76	1.96%	38.51	39.53	22465	8783	0.50%
2025-03-13	39.11	38.71	-0.61	-1.55%	38.52	39.46	17515	6808	0.39%
2025-03-12	40.01	39.32	-0.88	-2.19%	39.15	40.60	29008	11456	0.65%
2025-03-11	40.01	40.20	-0.36	-0.89%	39.73	40.51	19313	7743	0.43%
2025-03-10	41.46	40.56	-0.41	-1.00%	40.30	41.50	22811	9275	0.51%
2025-03-07	41.86	40.97	-0.47	-1.13%	40.71	41.86	22120	9115	0.50%
2025-03-06	41.00	41.44	0.64	1.57%	40.67	41.79	36120	14929	0.81%
2025-03-05	42.22	40.80	-1.36	-3.23%	40.41	42.54	36061	14798	0.81%
2025-03-04	42.03	42.16	-0.63	-1.47%	42.03	43.01	28015	11870	0.63%
2025-03-03	41.36	42.79	2.42	5.99%	41.15	43.94	59444	25400	1.33%
2025-02-28	41.24	40.37	-1.08	-2.61%	40.17	42.25	46377	19099	1.04%
2025-02-27	40.63	41.45	0.61	1.49%	40.46	41.55	35028	14340	0.79%
2025-02-26	39.48	40.84	1.34	3.39%	39.10	41.66	49022	19772	1.10%
2025-02-25	39.06	39.50	0.22	0.56%	38.92	40.48	36931	14720	0.83%
2025-02-24	38.88	39.28	0.06	0.15%	38.65	39.64	27407	10718	0.62%
2025-02-21	38.41	39.22	0.66	1.71%	38.17	39.85	38341	15024	0.86%
2025-02-20	38.40	38.56	0.43	1.13%	38.14	39.10	20549	7945	0.46%
2025-02-19	38.26	38.13	0.10	0.26%	37.78	38.66	18147	6919	0.41%
2025-02-18	38.20	38.03	-0.52	-1.35%	37.87	39.25	19904	7659	0.45%
2025-02-17	38.76	38.55	-0.21	-0.54%	38.15	39.66	28098	10946	0.63%
2025-02-14	37.93	38.76	1.17	3.11%	37.80	39.23	32865	12723	0.74%
2025-02-13	38.29	37.59	-0.71	-1.85%	37.53	38.50	17497	6620	0.39%
2025-02-12	37.75	38.30	0.57	1.51%	37.50	38.57	23336	8897	0.52%
2025-02-11	38.26	37.73	-0.31	-0.81%	37.51	38.45	15587	5880	0.35%
2025-02-10	37.90	38.04	0.78	2.09%	37.15	38.26	27506	10432	0.62%
2025-02-07	36.80	37.26	0.48	1.31%	36.61	37.85	23353	8723	0.52%
2025-02-06	36.01	36.78	0.17	0.46%	36.01	36.86	13964	5108	0.31%
2025-02-05	36.40	36.61	0.77	2.15%	35.84	36.76	13845	5019	0.31%
2025-01-27	36.79	35.84	-0.79	-2.16%	35.80	37.10	12870	4677	0.29%
2025-01-24	37.01	36.63	-0.72	-1.93%	36.61	37.88	16825	6204	0.38%
2025-01-23	37.09	37.35	0.61	1.66%	36.81	38.09	22864	8598	0.51%
2025-01-22	36.57	36.74	0.03	0.08%	36.32	37.06	12462	4561	0.28%
2025-01-21	36.11	36.71	0.30	0.82%	35.85	36.90	15129	5505	0.34%
2025-01-20	35.29	36.41	1.81	5.23%	35.20	37.19	31862	11616	0.72%
2025-01-17	34.27	34.60	0.36	1.05%	33.90	34.73	10981	3775	0.25%
2025-01-16	34.08	34.24	0.17	0.50%	33.91	34.73	10642	3651	0.24%
2025-01-15	34.82	34.07	-0.86	-2.46%	33.91	35.00	12844	4412	0.29%
2025-01-14	33.91	34.93	0.78	2.28%	33.91	35.08	14295	4959	0.32%
2025-01-13	33.50	34.15	0.39	1.16%	33.50	34.23	10566	3585	0.24%
2025-01-10	34.03	33.76	-0.43	-1.26%	33.62	34.55	7753	2638	0.17%
2025-01-09	34.01	34.19	-0.12	-0.35%	33.95	34.76	7804	2683	0.18%
2025-01-08	34.79	34.31	-0.39	-1.12%	33.55	34.79	11274	3856	0.25%
2025-01-07	35.18	34.70	-0.48	-1.36%	34.15	35.32	12154	4209	0.27%
2025-01-06	35.50	35.18	0.32	0.92%	34.97	35.75	9347	3294	0.21%
2025-01-03	35.10	34.86	-0.42	-1.19%	34.70	35.93	12273	4336	0.28%
2025-01-02	36.10	35.28	-0.95	-2.62%	34.74	36.30	13735	4899	0.31%
2024-12-31	37.45	36.23	-1.24	-3.31%	36.16	37.50	17403	6360	0.39%
2024-12-30	36.95	37.47	0.33	0.89%	36.68	37.72	12894	4801	0.29%