神州细胞(688520)股票信息
| 股票代码 | 688520 |
| 股票名称 | 神州细胞 |
| 最新价/元 | 38.00 |
| 涨跌额/元 | -3.20 |
| 涨跌幅/% | -7.77 |
| 买入/元 | 38.00 |
| 卖出/元 | 38.01 |
| 昨收/元 | 41.20 |
| 今开/元 | 40.48 |
| 最高/元 | 41.00 |
| 最低/元 | 37.31 |
| 成交量/手 | 40966.05 |
| 成交额/万 | 15919.99 |
| 股净值/元 | -42.70 |
| 市净率 | -36.89 |
| 总市值/万 | 1692275.71 |
| 流通值/万 | 1692275.71 |
| 换手率/% | 0.92 |
| 入市日期 | 2020-06-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:05 |
神州细胞(688520)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 40.48 | 38.00 | -3.20 | -7.77 | 40966.05 | 15919.99 | 0.92 |
| 2024-10-10 | 43.30 | 41.20 | -1.82 | -4.23 | 48741.21 | 20760.86 | 1.09 |
| 2024-10-09 | 46.34 | 43.02 | -4.24 | -8.97 | 62747.24 | 28237.61 | 1.41 |
| 2024-10-08 | 49.50 | 47.26 | 5.90 | 14.27 | 70656.50 | 32842.72 | 1.59 |
| 2024-09-30 | 38.40 | 41.36 | 5.16 | 14.25 | 58942.37 | 23324.23 | 1.32 |
| 2024-09-27 | 34.60 | 36.20 | 2.07 | 6.07 | 27037.17 | 9608.41 | 0.61 |
| 2024-09-26 | 32.18 | 34.13 | 1.85 | 5.73 | 29557.56 | 9707.33 | 0.66 |
| 2024-09-25 | 32.80 | 32.28 | -0.05 | -0.16 | 26812.49 | 8841.94 | 0.60 |
| 2024-09-24 | 31.59 | 32.33 | 1.01 | 3.23 | 26768.71 | 8540.28 | 0.60 |
| 2024-09-23 | 32.13 | 31.32 | -0.81 | -2.52 | 15381.64 | 4877.34 | 0.35 |
| 2024-09-20 | 33.07 | 32.13 | -0.84 | -2.55 | 9862.91 | 3191.45 | 0.22 |
| 2024-09-19 | 33.20 | 32.97 | 0.37 | 1.14 | 10865.53 | 3587.78 | 0.24 |
| 2024-09-18 | 32.35 | 32.60 | 0.31 | 0.96 | 12754.77 | 4133.46 | 0.29 |
| 2024-09-13 | 33.30 | 32.29 | -0.81 | -2.45 | 11021.97 | 3604.02 | 0.25 |
| 2024-09-12 | 33.40 | 33.10 | -0.25 | -0.75 | 10557.61 | 3541.61 | 0.24 |
| 2024-09-11 | 31.67 | 33.35 | 1.67 | 5.27 | 23347.85 | 7645.08 | 0.52 |
| 2024-09-10 | 32.26 | 31.68 | -0.51 | -1.58 | 15388.65 | 4867.23 | 0.35 |
| 2024-09-09 | 32.51 | 32.19 | -0.52 | -1.59 | 11176.74 | 3637.43 | 0.25 |
| 2024-09-06 | 33.25 | 32.71 | -0.57 | -1.71 | 10344.18 | 3415.35 | 0.23 |
| 2024-09-05 | 33.13 | 33.28 | 0.28 | 0.85 | 8043.47 | 2681.21 | 0.18 |
| 2024-09-04 | 32.92 | 33.00 | 0.10 | 0.30 | 8127.77 | 2677.78 | 0.18 |
| 2024-09-03 | 32.79 | 32.90 | 0.11 | 0.34 | 9599.78 | 3177.31 | 0.22 |
| 2024-09-02 | 33.81 | 32.79 | -1.04 | -3.07 | 15257.84 | 5034.63 | 0.34 |
| 2024-08-30 | 33.30 | 33.83 | 0.37 | 1.11 | 17126.18 | 5813.18 | 0.38 |
| 2024-08-29 | 33.18 | 33.46 | 0.18 | 0.54 | 9601.26 | 3214.17 | 0.22 |
| 2024-08-28 | 33.33 | 33.28 | -0.04 | -0.12 | 8466.95 | 2816.38 | 0.19 |
| 2024-08-27 | 32.70 | 33.32 | 0.53 | 1.62 | 15899.51 | 5335.14 | 0.36 |
| 2024-08-26 | 32.62 | 32.79 | 0.17 | 0.52 | 14702.26 | 4859.10 | 0.33 |
| 2024-08-23 | 33.55 | 32.62 | -0.93 | -2.77 | 21641.73 | 7128.38 | 0.49 |
| 2024-08-22 | 36.26 | 33.55 | -2.95 | -8.08 | 44238.58 | 15200.31 | 0.99 |
| 2024-08-21 | 35.03 | 36.50 | 1.30 | 3.69 | 19177.76 | 6893.15 | 0.43 |
| 2024-08-20 | 35.74 | 35.20 | -0.60 | -1.68 | 14027.52 | 4934.82 | 0.31 |
| 2024-08-19 | 35.92 | 35.80 | -0.04 | -0.11 | 13714.83 | 4967.66 | 0.31 |
| 2024-08-16 | 35.65 | 35.84 | 0.19 | 0.53 | 10052.67 | 3597.42 | 0.23 |
| 2024-08-15 | 35.49 | 35.65 | 0.30 | 0.85 | 12317.88 | 4401.11 | 0.28 |
| 2024-08-14 | 35.87 | 35.35 | -0.52 | -1.45 | 7280.24 | 2581.06 | 0.16 |
| 2024-08-13 | 35.92 | 35.87 | -0.20 | -0.55 | 9681.02 | 3462.87 | 0.22 |
| 2024-08-12 | 35.91 | 36.07 | 0.16 | 0.45 | 26252.42 | 9374.23 | 0.59 |
| 2024-08-09 | 37.15 | 35.91 | -1.09 | -2.95 | 21559.47 | 7856.76 | 0.48 |
| 2024-08-08 | 36.67 | 37.00 | 0.15 | 0.41 | 15416.10 | 5672.31 | 0.35 |
| 2024-08-07 | 39.02 | 36.85 | -2.20 | -5.63 | 26275.05 | 9887.17 | 0.59 |
| 2024-08-06 | 37.82 | 39.05 | 1.45 | 3.86 | 20245.39 | 7798.49 | 0.45 |
| 2024-08-05 | 38.13 | 37.60 | -0.56 | -1.47 | 15171.02 | 5838.85 | 0.34 |
| 2024-08-02 | 37.73 | 38.16 | 0.41 | 1.09 | 18629.23 | 7213.11 | 0.42 |
| 2024-08-01 | 38.54 | 37.75 | -1.21 | -3.11 | 20508.39 | 7803.94 | 0.46 |
| 2024-07-31 | 36.31 | 38.96 | 2.66 | 7.33 | 26690.57 | 10081.65 | 0.60 |
| 2024-07-30 | 36.80 | 36.30 | -0.63 | -1.71 | 13818.63 | 5068.57 | 0.31 |
| 2024-07-29 | 36.98 | 36.93 | -0.03 | -0.08 | 12656.67 | 4670.81 | 0.28 |
| 2024-07-26 | 36.80 | 36.96 | 0.17 | 0.46 | 11536.02 | 4230.88 | 0.26 |
| 2024-07-25 | 36.58 | 36.79 | -0.06 | -0.16 | 12934.24 | 4762.06 | 0.29 |
| 2024-07-24 | 38.00 | 36.85 | -1.18 | -3.10 | 15838.25 | 5884.21 | 0.36 |
| 2024-07-23 | 40.48 | 38.03 | -2.07 | -5.16 | 22679.97 | 8800.34 | 0.51 |
| 2024-07-22 | 40.50 | 40.10 | -0.20 | -0.50 | 14874.12 | 6030.92 | 0.33 |
| 2024-07-19 | 40.21 | 40.30 | 0.01 | 0.03 | 11321.48 | 4565.31 | 0.25 |
| 2024-07-18 | 40.45 | 40.29 | -0.47 | -1.15 | 16072.39 | 6467.64 | 0.36 |
| 2024-07-17 | 40.55 | 40.76 | -0.11 | -0.27 | 14281.27 | 5818.40 | 0.32 |
| 2024-07-16 | 40.38 | 40.87 | 0.14 | 0.34 | 12096.51 | 4912.29 | 0.27 |
| 2024-07-15 | 42.01 | 40.73 | -1.84 | -4.32 | 19926.95 | 8160.84 | 0.45 |
| 2024-07-12 | 41.19 | 42.57 | 1.12 | 2.70 | 24071.03 | 10163.55 | 0.54 |
| 2024-07-11 | 41.09 | 41.45 | 0.71 | 1.74 | 20640.33 | 8537.18 | 0.46 |
| 2024-07-10 | 38.70 | 40.74 | 2.08 | 5.38 | 24480.58 | 9837.88 | 0.55 |
| 2024-07-09 | 38.51 | 38.66 | 0.13 | 0.34 | 16730.65 | 6415.83 | 0.38 |
| 2024-07-08 | 40.00 | 38.53 | -1.88 | -4.65 | 19352.71 | 7587.32 | 0.43 |
| 2024-07-05 | 39.00 | 40.41 | 1.61 | 4.15 | 19313.29 | 7618.23 | 0.43 |
| 2024-07-04 | 39.39 | 38.80 | -0.59 | -1.50 | 10432.01 | 4083.37 | 0.23 |
| 2024-07-03 | 39.47 | 39.39 | 0.03 | 0.08 | 8428.16 | 3341.58 | 0.19 |
| 2024-07-02 | 40.00 | 39.36 | -0.73 | -1.82 | 9539.70 | 3777.17 | 0.21 |
| 2024-07-01 | 39.34 | 40.09 | 0.74 | 1.88 | 14639.49 | 5841.50 | 0.33 |
| 2024-06-28 | 40.60 | 39.35 | -1.15 | -2.84 | 17071.69 | 6820.09 | 0.38 |
| 2024-06-27 | 41.49 | 40.50 | -1.18 | -2.83 | 10772.24 | 4421.88 | 0.24 |
| 2024-06-26 | 39.83 | 41.68 | 1.74 | 4.36 | 14743.70 | 5977.81 | 0.33 |
| 2024-06-25 | 40.66 | 39.94 | -0.52 | -1.29 | 15228.38 | 6108.17 | 0.34 |
| 2024-06-24 | 42.03 | 40.46 | -2.19 | -5.14 | 20724.60 | 8539.34 | 0.47 |
| 2024-06-21 | 42.30 | 42.65 | 0.14 | 0.33 | 11336.66 | 4831.09 | 0.25 |
| 2024-06-20 | 42.81 | 42.51 | -0.39 | -0.91 | 14083.72 | 6073.79 | 0.32 |
| 2024-06-19 | 43.23 | 42.90 | -0.42 | -0.97 | 14741.33 | 6298.31 | 0.33 |
| 2024-06-18 | 43.73 | 43.32 | -0.28 | -0.64 | 13138.88 | 5731.99 | 0.30 |
| 2024-06-17 | 42.77 | 43.60 | -0.49 | -1.11 | 18554.62 | 8021.71 | 0.42 |
| 2024-06-14 | 44.20 | 44.09 | -0.53 | -1.19 | 16521.54 | 7281.44 | 0.37 |
| 2024-06-13 | 43.36 | 44.62 | 1.12 | 2.58 | 20490.00 | 9044.61 | 0.46 |
| 2024-06-12 | 45.00 | 43.50 | -1.23 | -2.75 | 31933.63 | 14007.89 | 0.72 |
| 2024-06-11 | 42.32 | 44.73 | 2.38 | 5.62 | 22435.34 | 9870.11 | 0.50 |
| 2024-06-07 | 43.45 | 42.35 | -0.56 | -1.31 | 11064.88 | 4728.96 | 0.25 |
| 2024-06-06 | 43.48 | 42.91 | -0.58 | -1.33 | 14929.96 | 6476.37 | 0.34 |
| 2024-06-05 | 43.49 | 43.49 | 0.03 | 0.07 | 16854.10 | 7379.87 | 0.38 |
| 2024-06-04 | 43.04 | 43.46 | 0.42 | 0.98 | 18788.35 | 8153.97 | 0.42 |
| 2024-06-03 | 44.02 | 43.04 | -1.11 | -2.51 | 17897.01 | 7766.07 | 0.40 |
| 2024-05-31 | 44.10 | 44.15 | 0.43 | 0.98 | 10312.88 | 4548.85 | 0.23 |
| 2024-05-30 | 44.50 | 43.72 | -0.79 | -1.78 | 16767.31 | 7340.86 | 0.38 |
| 2024-05-29 | 44.12 | 44.51 | -0.09 | -0.20 | 12049.76 | 5379.68 | 0.27 |
| 2024-05-28 | 44.50 | 44.60 | 0.12 | 0.27 | 13540.04 | 5992.41 | 0.30 |
| 2024-05-27 | 44.50 | 44.48 | -0.10 | -0.22 | 19522.56 | 8562.56 | 0.44 |
| 2024-05-24 | 45.57 | 44.58 | -0.92 | -2.02 | 10577.94 | 4761.71 | 0.24 |
| 2024-05-23 | 46.89 | 45.50 | -1.30 | -2.78 | 14690.67 | 6780.69 | 0.33 |
| 2024-05-22 | 45.53 | 46.80 | 0.91 | 1.98 | 16311.95 | 7587.08 | 0.37 |
| 2024-05-21 | 46.39 | 45.89 | -0.55 | -1.18 | 11077.64 | 5097.37 | 0.25 |
| 2024-05-20 | 46.79 | 46.44 | -0.55 | -1.17 | 19144.98 | 8915.91 | 0.43 |
| 2024-05-17 | 46.60 | 46.99 | -0.12 | -0.26 | 14043.89 | 6550.60 | 0.32 |
| 2024-05-16 | 47.50 | 47.11 | -0.14 | -0.30 | 15167.77 | 7117.98 | 0.34 |
| 2024-05-15 | 48.32 | 47.25 | -1.35 | -2.78 | 20867.51 | 9914.52 | 0.47 |
日K线
周K线
月K线
