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
2026-06-17	33.06	33.18	0.00	0.00%	32.90	33.59	15518	5142	0.35%
2026-06-16	33.92	33.18	-0.63	-1.86%	33.08	34.06	22918	7653	0.51%
2026-06-15	35.00	33.81	-0.74	-2.14%	33.78	35.00	22005	7518	0.49%
2026-06-12	33.20	34.55	1.43	4.32%	32.69	34.59	27871	9499	0.63%
2026-06-11	34.03	33.12	-0.91	-2.67%	32.91	34.34	14508	4833	0.33%
2026-06-10	34.03	34.03	-0.29	-0.84%	33.02	34.36	17391	5853	0.39%
2026-06-09	34.90	34.32	0.05	0.15%	33.90	34.90	13312	4566	0.30%
2026-06-08	35.03	34.27	-1.13	-3.19%	33.93	35.57	20401	7071	0.46%
2026-06-05	35.77	35.40	0.10	0.28%	35.05	35.87	17460	6184	0.39%
2026-06-04	35.90	35.30	-0.60	-1.67%	34.92	36.33	20503	7272	0.46%
2026-06-03	37.08	35.90	-1.18	-3.18%	35.70	37.10	28730	10410	0.65%
2026-06-02	39.00	37.08	-2.14	-5.46%	37.06	39.00	29712	11171	0.67%
2026-06-01	39.37	39.22	0.97	2.54%	38.77	41.30	36797	14745	0.83%
2026-05-29	38.18	38.25	-0.03	-0.08%	37.27	39.12	21984	8383	0.49%
2026-05-28	39.20	38.28	-1.03	-2.62%	37.56	39.54	21731	8352	0.49%
2026-05-27	39.22	39.31	0.05	0.13%	38.77	39.95	19213	7551	0.43%
2026-05-26	39.66	39.26	-0.54	-1.36%	38.60	40.09	17726	6946	0.40%
2026-05-25	40.64	39.80	-0.85	-2.09%	39.56	41.77	26592	10728	0.60%
2026-05-22	42.30	40.65	-1.23	-2.94%	40.41	42.35	26861	10993	0.60%
2026-05-21	41.34	41.88	0.54	1.31%	41.34	43.43	35855	15254	0.81%
2026-05-20	41.77	41.34	-0.50	-1.20%	41.10	42.58	24957	10429	0.56%
2026-05-19	41.28	41.84	0.60	1.45%	40.63	42.18	25483	10540	0.57%
2026-05-18	42.08	41.24	-0.86	-2.04%	41.05	42.14	18468	7670	0.41%
2026-05-15	41.83	42.10	0.09	0.21%	41.70	43.12	24199	10240	0.54%
2026-05-14	42.73	42.01	-0.76	-1.78%	41.91	43.66	25835	10972	0.58%
2026-05-13	43.00	42.77	-0.58	-1.34%	42.42	43.73	27609	11829	0.62%
2026-05-12	44.86	43.35	-0.86	-1.95%	43.11	44.95	36959	16194	0.83%
2026-05-11	42.21	44.21	1.92	4.54%	41.03	45.35	61355	26458	1.38%
2026-05-08	43.07	42.29	-0.58	-1.35%	42.00	43.77	30555	13027	0.69%
2026-05-07	41.86	42.87	1.21	2.90%	41.52	44.20	43420	18714	0.98%
2026-05-06	41.20	41.66	0.48	1.17%	40.71	42.47	31193	13025	0.70%
2026-04-30	40.87	41.18	-0.16	-0.39%	40.58	42.24	25633	10598	0.58%
2026-04-29	41.00	41.34	0.23	0.56%	40.62	41.65	19385	7971	0.44%
2026-04-28	41.58	41.11	-0.37	-0.89%	40.88	42.59	26668	11091	0.60%
2026-04-27	40.50	41.48	0.63	1.54%	40.33	41.81	20753	8506	0.47%
2026-04-24	41.20	40.85	-0.67	-1.61%	40.50	41.61	21425	8790	0.48%
2026-04-23	42.33	41.52	-1.35	-3.15%	41.17	42.67	33737	14016	0.76%
2026-04-22	43.08	42.87	-0.61	-1.40%	42.40	43.48	29893	12784	0.67%
2026-04-21	42.81	43.48	0.74	1.73%	42.70	44.73	44470	19493	1.00%
2026-04-20	44.20	42.74	-1.51	-3.41%	42.60	44.21	42580	18329	0.96%
2026-04-17	44.50	44.25	-0.76	-1.69%	43.91	45.60	40362	18004	0.91%
2026-04-16	43.28	45.01	1.73	4.00%	42.58	46.17	65768	29251	1.48%
2026-04-15	42.50	43.28	1.40	3.34%	41.63	43.85	54340	23205	1.22%
2026-04-14	41.93	41.88	0.31	0.75%	41.00	41.93	22924	9505	0.51%
2026-04-13	41.33	41.57	-0.33	-0.79%	40.91	42.19	23336	9700	0.52%
2026-04-10	41.23	41.90	0.82	2.00%	40.60	42.89	36239	15196	0.81%
2026-04-09	42.00	41.08	-1.46	-3.43%	41.05	43.09	37386	15648	0.84%
2026-04-08	43.28	42.54	-0.04	-0.09%	41.65	43.64	40810	17336	0.92%
2026-04-07	41.61	42.58	0.91	2.18%	40.80	42.68	36635	15375	0.82%
2026-04-03	42.00	41.67	-1.72	-3.96%	41.52	43.01	44988	18953	1.01%
2026-04-02	42.85	43.39	0.25	0.58%	42.44	44.20	60140	26050	1.35%
2026-04-01	41.08	43.14	2.82	6.99%	40.50	43.43	63392	26865	1.42%
2026-03-31	40.85	40.32	-0.80	-1.95%	40.32	42.12	28330	11616	0.64%
2026-03-30	41.11	41.12	-0.34	-0.82%	40.74	42.40	43404	17985	0.97%
2026-03-27	37.77	41.46	3.50	9.22%	37.75	42.42	63569	25848	1.43%
2026-03-26	38.40	37.96	-0.49	-1.27%	37.83	39.45	21515	8287	0.48%
2026-03-25	38.50	38.45	0.12	0.31%	38.10	39.46	19996	7737	0.45%
2026-03-24	36.78	38.33	1.93	5.30%	36.78	38.55	33869	12840	0.76%
2026-03-23	37.71	36.40	-1.60	-4.21%	36.20	38.22	29565	10964	0.66%
2026-03-20	39.47	38.00	-1.35	-3.43%	38.00	39.92	21704	8420	0.49%
2026-03-19	40.11	39.35	-1.08	-2.67%	39.11	40.39	24324	9634	0.55%
2026-03-18	40.23	40.43	0.13	0.32%	39.95	40.99	22400	9044	0.50%
2026-03-17	40.97	40.30	-0.40	-0.98%	40.27	41.56	25841	10563	0.58%
2026-03-16	39.41	40.70	1.30	3.30%	39.10	41.40	37011	14998	0.83%
2026-03-13	39.05	39.40	0.19	0.48%	38.71	40.46	22925	9083	0.51%
2026-03-12	39.53	39.21	-0.34	-0.86%	38.89	39.77	15878	6237	0.36%
2026-03-11	40.20	39.55	-0.63	-1.57%	39.51	40.37	16006	6367	0.36%
2026-03-10	39.99	40.18	0.82	2.08%	39.56	40.28	22521	9006	0.51%