神州细胞（688520）历史行情

以下为神州细胞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	37.000	34.700	37.410	34.560	-2.350	-6.343%	453.78万	0.00亿	0.000%
2026-10-07	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	1.63亿	0.989%
2026-10-06	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	1.63亿	0.989%
2026-10-05	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	1.63亿	0.989%
2026-10-02	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	1.63亿	0.989%
2026-10-01	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	1.63亿	0.989%
2026-09-30	35.220	37.050	37.880	35.130	1.830	5.196%	440.58万	0.00亿	0.000%
2026-09-29	35.000	35.220	36.380	34.920	0.030	0.085%	221.35万	0.00亿	0.000%
2026-09-28	35.910	35.190	36.320	34.940	-0.560	-1.566%	235.99万	0.00亿	0.000%
2026-09-27	37.270	35.750	37.500	35.730	-1.470	-3.949%	381.83万	1.39亿	0.857%
2026-09-24	37.270	35.750	37.500	35.730	-1.470	-3.949%	381.83万	0.00亿	0.000%
2026-09-23	36.810	37.220	37.730	36.540	0.410	1.114%	417.56万	0.00亿	0.000%
2026-09-22	34.520	36.810	37.870	34.470	2.100	6.050%	618.42万	0.00亿	0.000%
2026-09-21	33.810	34.710	34.820	33.710	1.000	2.966%	309.72万	0.00亿	0.000%
2026-09-18	33.010	33.710	33.960	33.010	0.720	2.182%	233.89万	0.00亿	0.000%
2026-09-17	32.270	32.990	33.000	32.200	0.590	1.821%	159.12万	0.00亿	0.000%
2026-09-16	32.200	32.400	32.490	31.690	0.400	1.250%	109.35万	0.00亿	0.000%
2026-09-15	32.230	32.000	32.500	32.000	-0.520	-1.599%	90.64万	0.00亿	0.000%
2026-09-14	32.050	32.520	32.660	31.500	0.110	0.339%	149.02万	0.00亿	0.000%
2026-09-11	33.280	32.410	33.300	32.000	-0.920	-2.760%	162.09万	0.00亿	0.000%
2026-09-10	33.980	33.330	33.990	33.200	-0.690	-2.028%	130.05万	0.00亿	0.000%
2026-09-09	34.260	34.020	34.400	33.950	-0.350	-1.018%	94.30万	0.00亿	0.000%
2026-09-08	33.810	34.370	34.500	33.650	0.480	1.416%	163.06万	0.00亿	0.000%
2026-09-07	34.550	33.890	34.660	33.800	-0.640	-1.853%	198.46万	0.00亿	0.000%
2026-09-04	34.500	34.530	35.090	34.240	0.040	0.116%	153.48万	0.00亿	0.000%
2026-09-03	34.600	34.490	34.920	34.200	-0.190	-0.548%	146.96万	0.00亿	0.000%
2026-09-02	35.030	34.680	35.300	34.320	-0.340	-0.971%	236.86万	0.00亿	0.000%
2026-09-01	36.000	35.020	36.000	34.850	-0.050	-0.143%	244.44万	0.00亿	0.000%
2026-08-31	36.230	35.070	36.230	34.850	-1.360	-3.733%	305.63万	0.00亿	0.000%
2026-08-28	36.700	36.430	37.020	36.310	-0.450	-1.220%	221.28万	0.00亿	0.000%
2026-08-27	36.680	36.880	37.000	36.020	-0.170	-0.459%	300.17万	0.00亿	0.000%
2026-08-26	36.670	37.050	37.760	36.450	0.540	1.479%	322.78万	0.00亿	0.000%
2026-08-25	36.020	36.510	37.090	35.620	0.120	0.330%	334.25万	0.00亿	0.000%
2026-08-24	37.720	36.390	38.460	36.010	-1.500	-3.959%	449.77万	0.00亿	0.000%
2026-08-21	39.360	37.890	39.970	37.820	-3.050	-7.450%	660.26万	0.00亿	0.000%
2026-08-20	39.000	40.940	43.550	38.930	3.560	9.524%	977.59万	0.00亿	0.000%
2026-08-19	38.530	37.380	38.900	37.140	-1.060	-2.758%	308.61万	0.00亿	0.000%
2026-08-18	38.870	38.440	39.370	37.910	-0.790	-2.014%	252.14万	0.00亿	0.000%
2026-08-17	38.830	39.230	39.670	38.360	-0.170	-0.431%	275.54万	0.00亿	0.000%
2026-08-14	39.500	39.400	40.340	38.700	-0.230	-0.580%	372.13万	0.00亿	0.000%
2026-08-13	38.590	39.630	40.740	38.190	1.110	2.882%	546.12万	0.00亿	0.000%
2026-08-12	38.810	38.520	39.520	38.380	-0.290	-0.747%	287.20万	0.00亿	0.000%
2026-08-11	37.620	38.810	40.480	37.500	0.910	2.401%	536.00万	0.00亿	0.000%
2026-08-10	37.820	37.900	38.770	37.480	0.080	0.212%	467.31万	0.00亿	0.000%
2026-08-07	34.880	37.820	37.900	34.810	2.800	7.995%	605.36万	0.00亿	0.000%
2026-08-06	36.210	35.020	36.590	34.780	-1.200	-3.313%	322.86万	0.00亿	0.000%
2026-08-05	35.060	36.220	36.800	34.800	1.120	3.191%	352.76万	0.00亿	0.000%
2026-08-04	34.290	35.100	35.750	34.110	1.270	3.754%	340.45万	0.00亿	0.000%
2026-08-03	33.850	33.830	34.310	33.560	-0.020	-0.059%	142.05万	0.00亿	0.000%
2026-07-31	33.200	33.850	34.130	33.180	0.700	2.112%	180.13万	0.00亿	0.000%
2026-07-30	34.110	33.150	34.770	33.110	-1.040	-3.042%	219.89万	0.00亿	0.000%
2026-07-29	34.020	34.190	34.980	33.910	0.260	0.766%	232.46万	0.00亿	0.000%
2026-07-28	34.470	33.930	34.860	33.890	-0.800	-2.303%	163.99万	0.00亿	0.000%
2026-07-27	33.700	34.730	35.690	33.510	0.970	2.873%	276.29万	0.00亿	0.000%
2026-07-24	35.810	33.760	36.430	33.700	-2.340	-6.482%	335.81万	0.00亿	0.000%
2026-07-23	36.320	36.100	36.930	35.770	-0.500	-1.366%	252.42万	0.00亿	0.000%
2026-07-22	36.050	36.600	37.800	36.010	0.550	1.526%	333.41万	0.00亿	0.000%
2026-07-21	36.890	36.050	37.100	35.580	-0.900	-2.436%	305.42万	0.00亿	0.000%
2026-07-20	35.910	36.950	37.300	35.520	0.650	1.791%	354.63万	0.00亿	0.000%
2026-07-17	38.390	36.300	38.690	35.810	-2.500	-6.443%	467.97万	0.00亿	0.000%
2026-07-16	37.590	38.800	39.380	36.820	0.600	1.571%	507.05万	0.00亿	0.000%
2026-07-15	35.880	38.200	39.080	35.880	1.940	5.350%	603.26万	0.00亿	0.000%
2026-07-14	36.000	36.260	36.770	35.120	0.010	0.028%	348.81万	0.00亿	0.000%
2026-07-13	37.210	36.250	37.690	35.900	-1.120	-2.997%	308.60万	0.00亿	0.000%
2026-07-10	36.150	37.370	38.500	35.360	1.100	3.033%	412.42万	0.00亿	0.000%
2026-07-09	36.000	36.270	37.370	35.510	0.010	0.028%	300.75万	0.00亿	0.000%
2026-07-08	37.630	36.260	37.990	36.090	-1.140	-3.048%	281.32万	0.00亿	0.000%
2026-07-07	39.030	37.400	39.700	37.250	-2.400	-6.030%	381.54万	0.00亿	0.000%
2026-07-06	38.000	39.800	40.800	37.030	1.820	4.792%	680.02万	0.00亿	0.000%
2026-07-03	36.820	37.980	37.980	36.160	0.980	2.649%	430.18万	0.00亿	0.000%
2026-07-02	37.150	37.000	38.630	36.370	-0.600	-1.596%	565.50万	0.00亿	0.000%
2026-07-01	34.500	37.600	38.150	32.930	3.390	9.909%	715.00万	0.00亿	0.000%
2026-06-30	35.290	34.210	35.500	33.840	-1.090	-3.088%	399.33万	0.00亿	0.000%
2026-06-29	32.620	35.300	35.930	31.350	2.300	6.970%	572.74万	0.00亿	0.000%
2026-06-26	35.000	33.000	35.170	32.210	-1.990	-5.687%	352.26万	0.00亿	0.000%
2026-06-25	34.510	34.990	35.050	32.870	0.290	0.836%	321.44万	0.00亿	0.000%
2026-06-24	33.900	34.700	35.130	33.880	0.500	1.462%	323.26万	0.00亿	0.000%
2026-06-23	33.200	34.200	34.700	33.160	0.780	2.334%	303.98万	0.00亿	0.000%
2026-06-22	34.030	33.420	34.250	31.900	-0.740	-2.166%	389.16万	0.00亿	0.000%
2026-06-18	32.930	34.160	34.880	32.480	0.980	2.954%	309.30万	0.00亿	0.000%
2026-06-17	33.060	33.180	33.590	32.900	0.000	0.000%	155.18万	0.00亿	0.000%
2026-06-16	33.920	33.180	34.060	33.080	-0.630	-1.863%	229.18万	0.00亿	0.000%
2026-06-15	35.000	33.810	35.000	33.780	-0.740	-2.142%	220.05万	0.00亿	0.000%
2026-06-12	33.200	34.550	34.590	32.690	1.430	4.318%	278.71万	0.00亿	0.000%
2026-06-11	34.030	33.120	34.340	32.910	-0.910	-2.674%	145.08万	0.00亿	0.000%
2026-06-10	34.030	34.030	34.360	33.020	-0.290	-0.845%	173.91万	0.00亿	0.000%
2026-06-09	34.900	34.320	34.900	33.900	0.050	0.146%	133.12万	0.00亿	0.000%
2026-06-08	35.030	34.270	35.570	33.930	-1.130	-3.192%	204.01万	0.00亿	0.000%
2026-06-05	35.770	35.400	35.870	35.050	0.100	0.283%	174.60万	0.00亿	0.000%
2026-06-04	35.900	35.300	36.330	34.920	-0.600	-1.671%	205.03万	0.00亿	0.000%
2026-06-03	37.080	35.900	37.100	35.700	-1.180	-3.182%	287.30万	0.00亿	0.000%
2026-06-02	39.000	37.080	39.000	37.060	-2.140	-5.456%	297.12万	0.00亿	0.000%
2026-06-01	39.370	39.220	41.300	38.770	0.970	2.536%	367.97万	0.00亿	0.000%
2026-05-29	38.180	38.250	39.120	37.270	-0.030	-0.078%	219.84万	0.00亿	0.000%
2026-05-28	39.200	38.280	39.540	37.560	-1.030	-2.620%	217.31万	0.00亿	0.000%
2026-05-27	39.220	39.310	39.950	38.770	0.050	0.127%	192.13万	0.00亿	0.000%
2026-05-26	39.660	39.260	40.090	38.600	-0.540	-1.357%	177.26万	0.00亿	0.000%
2026-05-25	40.640	39.800	41.770	39.560	-0.850	-2.091%	265.92万	0.00亿	0.000%
2026-05-22	42.300	40.650	42.350	40.410	-1.230	-2.937%	268.61万	0.00亿	0.000%
2026-05-21	41.340	41.880	43.430	41.340	0.540	1.306%	358.55万	0.00亿	0.000%
2026-05-20	41.770	41.340	42.580	41.100	-0.500	-1.195%	249.57万	0.00亿	0.000%
2026-05-19	41.280	41.840	42.180	40.630	0.600	1.455%	254.83万	0.00亿	0.000%
2026-05-18	42.080	41.240	42.140	41.050	-0.860	-2.043%	184.68万	0.00亿	0.000%
2026-05-15	41.830	42.100	43.120	41.700	0.090	0.214%	241.99万	0.00亿	0.000%
2026-05-14	42.730	42.010	43.660	41.910	-0.760	-1.777%	258.35万	0.00亿	0.000%
2026-05-13	43.000	42.770	43.730	42.420	-0.580	-1.338%	276.09万	0.00亿	0.000%
2026-05-12	44.860	43.350	44.950	43.110	-0.860	-1.945%	369.59万	0.00亿	0.000%
2026-05-11	42.210	44.210	45.350	41.030	1.920	4.540%	613.55万	0.00亿	0.000%
2026-05-08	43.070	42.290	43.770	42.000	-0.580	-1.353%	305.55万	0.00亿	0.000%
2026-05-07	41.860	42.870	44.200	41.520	1.210	2.904%	434.20万	0.00亿	0.000%
2026-05-06	41.200	41.660	42.470	40.710	0.480	1.166%	311.93万	0.00亿	0.000%
2026-04-30	40.870	41.180	42.240	40.580	-0.160	-0.387%	256.33万	0.00亿	0.000%
2026-04-29	41.000	41.340	41.650	40.620	0.230	0.559%	193.85万	0.00亿	0.000%
2026-04-28	41.580	41.110	42.590	40.880	-0.370	-0.892%	266.68万	0.00亿	0.000%
2026-04-27	40.500	41.480	41.810	40.330	0.630	1.542%	207.53万	0.00亿	0.000%
2026-04-24	41.200	40.850	41.610	40.500	-0.670	-1.614%	214.25万	0.00亿	0.000%
2026-04-23	42.330	41.520	42.670	41.170	-1.350	-3.149%	337.37万	0.00亿	0.000%
2026-04-22	43.080	42.870	43.480	42.400	-0.610	-1.403%	298.93万	0.00亿	0.000%
2026-04-21	42.810	43.480	44.730	42.700	0.740	1.731%	444.70万	0.00亿	0.000%
2026-04-20	44.200	42.740	44.210	42.600	-1.510	-3.412%	425.80万	0.00亿	0.000%
2026-04-17	44.500	44.250	45.600	43.910	-0.760	-1.689%	403.62万	0.00亿	0.000%
2026-04-16	43.280	45.010	46.170	42.580	1.730	3.997%	657.68万	0.00亿	0.000%
2026-04-15	42.500	43.280	43.850	41.630	1.400	3.343%	543.40万	0.00亿	0.000%
2026-04-14	41.930	41.880	41.930	41.000	0.310	0.746%	229.24万	0.00亿	0.000%
2026-04-13	41.330	41.570	42.190	40.910	0.000	0.000%	233.36万	0.00亿	0.000%
2026-04-10	41.230	41.900	42.890	40.600	0.000	0.000%	362.39万	0.00亿	0.000%
2026-04-09	42.000	41.080	43.090	41.050	0.000	0.000%	373.86万	0.00亿	0.000%
2026-04-08	43.280	42.540	43.640	41.650	0.000	0.000%	408.10万	0.00亿	0.000%
2026-04-07	41.610	42.580	42.680	40.800	0.000	0.000%	366.35万	0.00亿	0.000%
2026-04-03	42.000	41.670	43.010	41.520	0.000	0.000%	449.88万	0.00亿	0.000%
2026-04-02	42.850	43.390	44.200	42.440	0.000	0.000%	601.40万	0.00亿	0.000%
2026-04-01	41.080	43.140	43.430	40.500	0.000	0.000%	633.92万	0.00亿	0.000%