| 股票名称 | 代码 688520 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 神州细胞-U | 2024-04-25 四 | 46.50 | 46.60 | 47.06 | 47.88 | 46.25 | 0.99% | 0.56% | 2486847 | 11734万 | 208.6 | 209.57 | -52.92 | 2 | 神州细胞-U | 2024-04-24 三 | 46.38 | 46.80 | 46.60 | 47.22 | 45.99 | -0.43% | 0.55% | 2422011 | 11251万 | 206.56 | 207.53 | -52.4 | 3 | 神州细胞-U | 2024-04-23 二 | 44.72 | 44.90 | 46.80 | 47.44 | 44.35 | 4.23% | 0.92% | 4096231 | 18973万 | 207.45 | 208.42 | -52.63 | 4 | 神州细胞-U | 2024-04-22 一 | 43.18 | 43.43 | 44.90 | 45.43 | 43.18 | 3.38% | 0.79% | 3511989 | 15734万 | 199.03 | 199.96 | -50.49 | 5 | 神州细胞-U | 2024-04-19 五 | 42.25 | 42.84 | 43.43 | 44.34 | 41.88 | 1.38% | 0.88% | 3894521 | 16934万 | 192.51 | 193.41 | -48.84 | 6 | 神州细胞-U | 2024-04-18 四 | 43.00 | 37.31 | 42.84 | 43.89 | 41.61 | 14.82% | 1.36% | 6026457 | 25747万 | 189.9 | 190.78 | -48.17 | 7 | 神州细胞-U | 2024-04-17 三 | 37.10 | 37.01 | 37.31 | 38.73 | 36.80 | 0.81% | 0.41% | 1829041 | 6850万 | 165.38 | 166.15 | -41.96 | 8 | 神州细胞-U | 2024-04-16 二 | 37.70 | 37.60 | 37.01 | 38.55 | 36.88 | -1.57% | 0.42% | 1865506 | 6991万 | 164.05 | 164.82 | -41.62 | 9 | 神州细胞-U | 2024-04-15 一 | 38.17 | 38.27 | 37.60 | 38.80 | 37.01 | -1.75% | 0.39% | 1718196 | 6495万 | 166.67 | 167.45 | -42.28 | 10 | 神州细胞-U | 2024-04-12 五 | 38.77 | 38.88 | 38.27 | 39.50 | 38.04 | -1.57% | 0.24% | 1079852 | 4156万 | 169.64 | 170.43 | -43.04 | 11 | 神州细胞-U | 2024-04-11 四 | 38.90 | 38.88 | 38.88 | 39.58 | 38.52 | 0.00% | 0.24% | 1047665 | 4093万 | 172.34 | 173.15 | -43.72 | 12 | 神州细胞-U | 2024-04-10 三 | 40.65 | 40.22 | 38.88 | 40.65 | 38.71 | -3.33% | 0.27% | 1211964 | 4769万 | 172.34 | 173.15 | -43.72 | 13 | 神州细胞-U | 2024-04-09 二 | 39.07 | 39.00 | 40.22 | 40.32 | 38.56 | 3.13% | 0.27% | 1190996 | 4703万 | 178.28 | 179.11 | -45.23 | 14 | 神州细胞-U | 2024-04-08 一 | 40.28 | 40.42 | 39.00 | 41.01 | 39.00 | -3.51% | 0.27% | 1176403 | 4655万 | 172.87 | 173.68 | -43.86 | 15 | 神州细胞-U | 2024-04-03 三 | 40.91 | 41.14 | 40.42 | 41.29 | 40.26 | -1.75% | 0.32% | 1420296 | 5781万 | 179.17 | 180 | -45.45 | 16 | 神州细胞-U | 2024-04-02 二 | 41.53 | 41.59 | 41.14 | 41.85 | 40.66 | -1.08% | 0.24% | 1081657 | 4437万 | 182.36 | 183.21 | -46.26 | 17 | 神州细胞-U | 2024-04-01 一 | 41.30 | 40.99 | 41.59 | 41.95 | 40.90 | 1.46% | 0.24% | 1058761 | 4385万 | 184.35 | 185.22 | -46.77 | 18 | 神州细胞-U | 2024-03-29 五 | 40.62 | 40.78 | 40.99 | 41.00 | 39.90 | 0.51% | 0.26% | 1156214 | 4676万 | 181.69 | 182.54 | -46.09 | 19 | 神州细胞-U | 2024-03-28 四 | 40.48 | 40.48 | 40.78 | 41.92 | 40.11 | 0.74% | 0.25% | 1111060 | 4563万 | 180.76 | 181.61 | -45.86 | 20 | 神州细胞-U | 2024-03-27 三 | 41.04 | 41.04 | 40.48 | 41.61 | 40.48 | -1.36% | 0.26% | 1164358 | 4775万 | 179.43 | 180.27 | -45.52 | 21 | 神州细胞-U | 2024-03-26 二 | 41.40 | 41.47 | 41.04 | 42.09 | 40.93 | -1.04% | 0.26% | 1136881 | 4709万 | 181.92 | 182.77 | -46.15 | 22 | 神州细胞-U | 2024-03-25 一 | 42.51 | 42.94 | 41.47 | 43.19 | 41.05 | -3.42% | 0.26% | 1136708 | 4774万 | 183.82 | 184.68 | -46.63 | 23 | 神州细胞-U | 2024-03-22 五 | 44.02 | 44.21 | 42.94 | 44.46 | 42.81 | -2.87% | 0.26% | 1133910 | 4910万 | 190.34 | 191.23 | -48.29 | 24 | 神州细胞-U | 2024-03-21 四 | 45.25 | 45.16 | 44.21 | 45.48 | 44.15 | -2.10% | 0.26% | 1149137 | 5119万 | 195.97 | 196.88 | -49.72 | 25 | 神州细胞-U | 2024-03-20 三 | 44.86 | 45.30 | 45.16 | 45.48 | 44.63 | -0.31% | 0.23% | 1005016 | 4520万 | 200.18 | 201.11 | -50.78 | 26 | 神州细胞-U | 2024-03-19 二 | 44.68 | 45.00 | 45.30 | 46.12 | 44.26 | 0.67% | 0.36% | 1601138 | 7236万 | 200.8 | 201.74 | -50.94 | 27 | 神州细胞-U | 2024-03-18 一 | 45.11 | 45.10 | 45.00 | 45.29 | 43.70 | -0.22% | 0.32% | 1436763 | 6405万 | 199.47 | 200.4 | -50.6 | 28 | 神州细胞-U | 2024-03-15 五 | 44.39 | 43.90 | 45.10 | 45.48 | 43.80 | 2.73% | 0.52% | 2284521 | 10235万 | 199.91 | 200.85 | -50.72 | 29 | 神州细胞-U | 2024-03-14 四 | 46.00 | 42.95 | 43.90 | 46.64 | 43.68 | 2.21% | 0.99% | 4401420 | 19806万 | 194.59 | 195.5 | -49.37 | 30 | 神州细胞-U | 2024-03-08 五 | 40.99 | 40.59 | 40.74 | 41.12 | 40.10 | 0.37% | 0.31% | 1368147 | 5549万 | 180.59 | 181.43 | -45.81 | 31 | 神州细胞-U | 2024-03-07 四 | 41.59 | 41.80 | 40.59 | 41.87 | 40.41 | -2.89% | 0.43% | 1921270 | 7899万 | 179.92 | 180.76 | -45.64 | 32 | 神州细胞-U | 2024-03-06 三 | 42.18 | 42.48 | 41.80 | 42.52 | 40.75 | -1.60% | 0.40% | 1783080 | 7418万 | 185.29 | 186.15 | -47.01 | 33 | 神州细胞-U | 2024-03-05 二 | 43.66 | 43.83 | 42.48 | 44.48 | 42.25 | -3.08% | 0.55% | 2452488 | 10588万 | 188.3 | 189.18 | -47.77 | 34 | 神州细胞-U | 2024-03-04 一 | 43.45 | 43.45 | 43.83 | 44.84 | 42.93 | 0.87% | 0.42% | 1874995 | 8223万 | 194.28 | 195.19 | -49.29 | 35 | 神州细胞-U | 2024-03-01 五 | 43.60 | 43.59 | 43.45 | 43.60 | 42.62 | -0.32% | 0.33% | 1480965 | 6382万 | 192.6 | 193.5 | -48.86 | 36 | 神州细胞-U | 2024-02-29 四 | 42.86 | 42.76 | 43.59 | 43.79 | 42.48 | 1.94% | 0.48% | 2115212 | 9125万 | 193.22 | 194.12 | -49.02 | 37 | 神州细胞-U | 2024-02-28 三 | 45.10 | 44.77 | 42.76 | 46.32 | 42.66 | -4.49% | 0.53% | 2348007 | 10511万 | 189.54 | 190.43 | -48.09 | 38 | 神州细胞-U | 2024-02-27 二 | 43.62 | 43.99 | 44.77 | 44.94 | 42.72 | 1.77% | 0.50% | 2203599 | 9629万 | 198.45 | 199.38 | -50.35 | 39 | 神州细胞-U | 2024-02-26 一 | 42.44 | 42.45 | 43.99 | 44.59 | 41.40 | 3.63% | 0.64% | 2851024 | 12295万 | 194.99 | 195.9 | -49.47 | 40 | 神州细胞-U | 2024-02-23 五 | 42.65 | 42.62 | 42.45 | 42.97 | 41.88 | -0.40% | 0.37% | 1634814 | 6903万 | 188.17 | 189.05 | -56.21 | 41 | 神州细胞-U | 2024-02-22 四 | 42.66 | 42.66 | 42.62 | 43.89 | 42.10 | -0.09% | 0.44% | 1930538 | 8240万 | 188.92 | 189.8 | -56.43 | 42 | 神州细胞-U | 2024-02-21 三 | 41.88 | 42.57 | 42.66 | 44.79 | 41.88 | 0.21% | 0.47% | 2086023 | 9059万 | 189.1 | 189.98 | -56.48 | 43 | 神州细胞-U | 2024-02-20 二 | 42.60 | 42.88 | 42.57 | 43.35 | 41.80 | -0.72% | 0.44% | 1948056 | 8260万 | 188.7 | 189.58 | -56.37 | 44 | 神州细胞-U | 2024-02-19 一 | 46.49 | 45.55 | 42.88 | 46.49 | 42.08 | -5.86% | 0.68% | 3017625 | 13072万 | 190.07 | 190.96 | -56.78 | 45 | 神州细胞-U | 2024-02-08 四 | 44.00 | 44.87 | 45.55 | 48.40 | 44.00 | 1.52% | 0.80% | 3539973 | 16532万 | 201.91 | 202.85 | -60.31 | 46 | 神州细胞-U | 2024-02-07 三 | 40.58 | 40.36 | 44.87 | 44.87 | 40.58 | 11.17% | 0.84% | 3708000 | 16151万 | 198.89 | 199.82 | -59.41 | 47 | 神州细胞-U | 2024-02-06 二 | 34.34 | 35.19 | 40.36 | 40.48 | 34.34 | 14.69% | 0.69% | 3049201 | 11498万 | 178.9 | 179.74 | -53.44 | 48 | 神州细胞-U | 2024-02-05 一 | 37.00 | 37.50 | 35.19 | 37.66 | 34.49 | -6.16% | 0.61% | 2725663 | 9819万 | 155.99 | 156.71 | -46.59 | 49 | 神州细胞-U | 2024-02-02 五 | 39.50 | 38.90 | 37.50 | 39.78 | 36.31 | -3.60% | 0.50% | 2232591 | 8467万 | 166.22 | 167 | -49.65 | 50 | 神州细胞-U | 2024-02-01 四 | 37.56 | 37.44 | 38.90 | 40.00 | 37.22 | 3.90% | 0.60% | 2660548 | 10293万 | 172.43 | 173.24 | -51.51 | 51 | 神州细胞-U | 2024-01-31 三 | 40.24 | 40.30 | 37.44 | 40.55 | 37.40 | -7.10% | 0.69% | 3075227 | 11889万 | 165.96 | 166.73 | -49.57 | 52 | 神州细胞-U | 2024-01-30 二 | 41.69 | 41.88 | 40.30 | 42.96 | 40.30 | -3.77% | 0.33% | 1474033 | 6111万 | 178.64 | 179.47 | -53.36 | 53 | 神州细胞-U | 2024-01-29 一 | 43.66 | 43.85 | 41.88 | 44.36 | 41.80 | -4.49% | 0.38% | 1698024 | 7249万 | 185.64 | 186.51 | -55.45 | 54 | 神州细胞-U | 2024-01-26 五 | 42.89 | 43.74 | 43.85 | 44.90 | 42.79 | 0.25% | 0.42% | 1874381 | 8265万 | 194.37 | 195.28 | -58.06 | 55 | 神州细胞-U | 2024-01-25 四 | 43.18 | 43.02 | 43.74 | 44.69 | 42.49 | 1.67% | 0.53% | 2337938 | 10251万 | 193.88 | 194.79 | -57.91 | 56 | 神州细胞-U | 2024-01-24 三 | 44.22 | 43.71 | 43.02 | 44.29 | 41.67 | -1.58% | 0.49% | 2165754 | 9216万 | 190.69 | 191.58 | -56.96 | 57 | 神州细胞-U | 2024-01-23 二 | 43.91 | 43.96 | 43.71 | 44.40 | 43.30 | -0.57% | 0.31% | 1368501 | 6008万 | 193.75 | 194.66 | -57.88 | 58 | 神州细胞-U | 2024-01-22 一 | 47.32 | 47.32 | 43.96 | 47.91 | 43.40 | -7.10% | 0.48% | 2148434 | 9682万 | 194.86 | 195.77 | -58.21 | 59 | 神州细胞-U | 2024-01-19 五 | 45.69 | 46.16 | 47.32 | 48.25 | 45.69 | 2.51% | 0.36% | 1582199 | 7538万 | 209.75 | 210.73 | -62.65 | 60 | 神州细胞-U | 2024-01-18 四 | 46.96 | 46.94 | 46.16 | 47.21 | 44.62 | -1.66% | 0.46% | 2028052 | 9235万 | 204.61 | 205.57 | -61.12 | 61 | 神州细胞-U | 2024-01-17 三 | 49.14 | 49.14 | 46.94 | 49.20 | 46.94 | -4.48% | 0.27% | 1204736 | 5759万 | 208.07 | 209.04 | -62.15 | 62 | 神州细胞-U | 2024-01-16 二 | 50.30 | 50.10 | 49.14 | 50.46 | 48.20 | -1.92% | 0.47% | 2074449 | 10171万 | 217.82 | 218.84 | -65.06 | 63 | 神州细胞-U | 2024-01-15 一 | 51.50 | 51.68 | 50.10 | 52.20 | 49.65 | -3.06% | 0.39% | 1732230 | 8811万 | 222.08 | 223.11 | -66.34 | 64 | 神州细胞-U | 2024-01-12 五 | 53.38 | 53.54 | 51.68 | 54.50 | 51.43 | -3.47% | 0.51% | 2239712 | 11877万 | 229.08 | 230.15 | -68.43 | 65 | 神州细胞-U | 2024-01-11 四 | 52.80 | 52.02 | 53.54 | 54.15 | 51.47 | 2.92% | 0.41% | 1797806 | 9595万 | 237.32 | 238.43 | -70.89 | 66 | 神州细胞-U | 2024-01-10 三 | 51.00 | 51.08 | 52.02 | 53.77 | 50.00 | 1.84% | 0.44% | 1953163 | 10227万 | 230.59 | 231.66 | -68.88 | 67 | 神州细胞-U | 2024-01-09 二 | 50.13 | 50.64 | 51.08 | 51.29 | 50.01 | 0.87% | 0.33% | 1451484 | 7375万 | 226.42 | 227.48 | -67.63 | 68 | 神州细胞-U | 2024-01-08 一 | 52.09 | 52.36 | 50.64 | 52.39 | 50.55 | -3.28% | 0.38% | 1683775 | 8626万 | 224.47 | 225.52 | -67.05 | 69 | 神州细胞-U | 2024-01-05 五 | 53.40 | 54.10 | 52.36 | 54.26 | 52.13 | -3.22% | 0.29% | 1303221 | 6901万 | 232.09 | 233.18 | -69.33 | 70 | 神州细胞-U | 2024-01-04 四 | 53.08 | 53.63 | 54.10 | 54.68 | 52.50 | 0.88% | 0.39% | 1710739 | 9149万 | 239.81 | 240.93 | -71.63 | 71 | 神州细胞-U | 2024-01-03 三 | 53.99 | 54.03 | 53.63 | 55.87 | 53.28 | -0.74% | 0.47% | 2087623 | 11330万 | 237.72 | 238.83 | -71.01 | 72 | 神州细胞-U | 2024-01-02 二 | 53.91 | 53.87 | 54.03 | 54.71 | 53.26 | 0.30% | 0.37% | 1622645 | 8767万 | 239.5 | 240.61 | -71.54 | 73 | 神州细胞-U | 2023-12-29 五 | 52.91 | 52.93 | 53.87 | 55.18 | 52.85 | 1.78% | 1.64% | 1630427 | 8818万 | 53.52 | 239.9 | -71.33 | 74 | 神州细胞-U | 2023-12-28 四 | 49.90 | 50.52 | 52.93 | 53.49 | 49.90 | 4.77% | 2.02% | 2008413 | 10459万 | 52.59 | 235.72 | -70.08 | 75 | 神州细胞-U | 2023-12-27 三 | 50.26 | 50.28 | 50.52 | 50.85 | 49.13 | 0.48% | 1.24% | 1233535 | 6180万 | 50.2 | 224.98 | -66.89 | 76 | 神州细胞-U | 2023-12-26 二 | 50.08 | 49.67 | 50.28 | 51.28 | 49.12 | 1.23% | 1.64% | 1628447 | 8175万 | 49.96 | 223.91 | -66.57 | 77 | 神州细胞-U | 2023-12-25 一 | 53.00 | 53.05 | 49.67 | 53.00 | 47.00 | -6.37% | 4.80% | 4767778 | 23676万 | 49.35 | 221.2 | -65.77 | 78 | 神州细胞-U | 2023-12-22 五 | 54.55 | 54.57 | 53.05 | 54.86 | 52.72 | -2.79% | 2.10% | 2081670 | 11134万 | 52.71 | 236.25 | -70.24 | 79 | 神州细胞-U | 2023-12-21 四 | 54.50 | 55.00 | 54.57 | 55.15 | 54.25 | -0.78% | 1.61% | 1603639 | 8762万 | 54.22 | 243.02 | -72.25 | 80 | 神州细胞-U | 2023-12-20 三 | 56.20 | 56.00 | 55.00 | 56.50 | 54.60 | -1.79% | 1.83% | 1816470 | 10037万 | 54.65 | 244.93 | -72.82 | 81 | 神州细胞-U | 2023-12-19 二 | 53.73 | 53.80 | 56.00 | 56.20 | 52.95 | 4.09% | 3.09% | 3072224 | 16884万 | 55.64 | 249.39 | -74.15 | 82 | 神州细胞-U | 2023-12-18 一 | 53.10 | 52.20 | 53.80 | 56.07 | 53.10 | 3.07% | 3.64% | 3621631 | 19837万 | 53.46 | 239.59 | -71.23 | 83 | 神州细胞-U | 2023-12-15 五 | 53.01 | 53.16 | 52.20 | 54.14 | 52.01 | -1.81% | 2.44% | 2428597 | 12900万 | 51.87 | 232.47 | -69.12 | 84 | 神州细胞-U | 2023-12-14 四 | 51.58 | 51.34 | 53.16 | 53.60 | 51.58 | 3.54% | 2.37% | 2352354 | 12463万 | 52.82 | 236.74 | -70.39 | 85 | 神州细胞-U | 2023-12-13 三 | 50.23 | 50.22 | 51.34 | 52.48 | 50.10 | 2.23% | 2.04% | 2030018 | 10500万 | 51.01 | 228.64 | -67.98 | 86 | 神州细胞-U | 2023-12-12 二 | 49.80 | 49.75 | 50.22 | 50.89 | 49.62 | 0.94% | 1.07% | 1065175 | 5349万 | 49.9 | 223.65 | -66.49 | 87 | 神州细胞-U | 2023-12-11 一 | 49.66 | 50.05 | 49.75 | 50.82 | 48.42 | -0.60% | 1.38% | 1366817 | 6736万 | 49.43 | 221.55 | -65.87 | 88 | 神州细胞-U | 2023-12-08 五 | 49.34 | 49.88 | 50.05 | 51.11 | 49.26 | 0.34% | 1.62% | 1608813 | 8068万 | 49.73 | 222.89 | -66.27 | 89 | 神州细胞-U | 2023-12-07 四 | 50.98 | 50.99 | 49.88 | 50.98 | 49.38 | -2.18% | 1.26% | 1252249 | 6264万 | 49.56 | 222.13 | -66.04 | 90 | 神州细胞-U | 2023-12-06 三 | 48.70 | 48.79 | 50.99 | 51.68 | 48.70 | 4.51% | 1.95% | 1939659 | 9775万 | 50.66 | 227.08 | -67.51 | 91 | 神州细胞-U | 2023-12-05 二 | 49.98 | 49.53 | 48.79 | 50.29 | 48.55 | -1.49% | 1.11% | 1102718 | 5421万 | 48.48 | 217.28 | -64.6 | 92 | 神州细胞-U | 2023-12-04 一 | 51.98 | 51.76 | 49.53 | 51.99 | 49.01 | -4.31% | 2.48% | 2461256 | 12282万 | 49.21 | 220.57 | -65.58 | 93 | 神州细胞-U | 2023-12-01 五 | 50.50 | 49.99 | 51.76 | 51.96 | 49.51 | 3.54% | 2.08% | 2067736 | 10509万 | 51.43 | 230.51 | -68.53 | 94 | 神州细胞-U | 2023-11-30 四 | 49.49 | 49.49 | 49.99 | 50.10 | 49.00 | 1.01% | 0.81% | 802437 | 3983万 | 49.67 | 222.62 | -66.19 | 95 | 神州细胞-U | 2023-11-29 三 | 50.44 | 50.44 | 49.49 | 51.18 | 49.40 | -1.88% | 1.14% | 1131700 | 5676万 | 49.17 | 220.4 | -65.53 | 96 | 神州细胞-U | 2023-11-28 二 | 48.63 | 49.20 | 50.44 | 50.59 | 48.41 | 2.52% | 1.41% | 1398525 | 6976万 | 50.12 | 224.63 | -66.79 | 97 | 神州细胞-U | 2023-11-27 一 | 48.13 | 48.44 | 49.20 | 49.49 | 47.93 | 1.57% | 1.21% | 1199154 | 5853万 | 48.88 | 219.11 | -65.14 | 98 | 神州细胞-U | 2023-11-24 五 | 49.01 | 49.06 | 48.44 | 49.46 | 48.33 | -1.26% | 1.19% | 1187282 | 5778万 | 48.13 | 215.72 | -64.14 | 99 | 神州细胞-U | 2023-11-23 四 | 49.92 | 50.11 | 49.06 | 50.85 | 48.39 | -2.10% | 2.37% | 2351653 | 11548万 | 48.75 | 218.48 | -64.96 | 100 | 神州细胞-U | 2023-11-22 三 | 50.66 | 50.50 | 50.11 | 50.82 | 50.10 | -0.77% | 1.07% | 1062299 | 5353万 | 49.79 | 223.16 | -66.35 | 101 | 神州细胞-U | 2023-11-21 二 | 50.72 | 50.79 | 50.50 | 51.36 | 50.11 | -0.57% | 1.38% | 1370105 | 6964万 | 50.18 | 224.89 | -66.87 | 102 | 神州细胞-U | 2023-11-20 一 | 50.79 | 50.90 | 50.79 | 51.61 | 50.70 | -0.22% | 1.25% | 1243325 | 6360万 | 50.46 | 226.19 | -67.25 | 103 | 神州细胞-U | 2023-11-17 五 | 50.70 | 50.98 | 50.90 | 51.19 | 50.48 | -0.16% | 0.91% | 901640 | 4584万 | 50.57 | 226.68 | -67.4 | 104 | 神州细胞-U | 2023-11-16 四 | 51.36 | 51.20 | 50.98 | 51.42 | 50.45 | -0.43% | 1.12% | 1116548 | 5679万 | 50.65 | 227.03 | -67.5 | 105 | 神州细胞-U | 2023-11-15 三 | 51.54 | 51.01 | 51.20 | 51.87 | 50.54 | 0.37% | 1.35% | 1338046 | 6848万 | 50.87 | 228.01 | -67.79 | 106 | 神州细胞-U | 2023-11-14 二 | 51.50 | 50.30 | 51.01 | 51.50 | 50.22 | 1.41% | 1.80% | 1783797 | 9079万 | 50.68 | 227.17 | -67.54 | 107 | 神州细胞-U | 2023-11-13 一 | 53.00 | 52.70 | 50.30 | 53.00 | 50.01 | -4.55% | 2.62% | 2602021 | 13231万 | 49.98 | 224 | -66.6 | 108 | 神州细胞-U | 2023-11-10 五 | 52.15 | 52.52 | 52.70 | 52.89 | 51.84 | 0.34% | 1.48% | 1471986 | 7744万 | 52.36 | 234.69 | -69.78 | 109 | 神州细胞-U | 2023-11-09 四 | 52.11 | 52.23 | 52.52 | 53.95 | 52.11 | 0.56% | 2.36% | 2347613 | 12462万 | 52.18 | 233.89 | -69.54 | 110 | 神州细胞-U | 2023-11-08 三 | 52.16 | 52.23 | 52.23 | 53.10 | 51.62 | 0.00% | 2.45% | 2438548 | 12770万 | 51.9 | 232.6 | -69.16 | 111 | 神州细胞-U | 2023-11-07 二 | 51.19 | 50.96 | 52.23 | 53.07 | 51.10 | 2.49% | 3.13% | 3112554 | 16284万 | 51.9 | 232.6 | -69.16 | 112 | 神州细胞-U | 2023-11-06 一 | 50.49 | 49.83 | 50.96 | 52.67 | 50.01 | 2.27% | 3.16% | 3136542 | 16095万 | 50.63 | 226.94 | -67.47 | 113 | 神州细胞-U | 2023-11-03 五 | 50.00 | 49.80 | 49.83 | 50.30 | 49.46 | 0.06% | 2.17% | 2159687 | 10770万 | 49.51 | 221.91 | -65.98 | 114 | 神州细胞-U | 2023-11-02 四 | 49.60 | 49.90 | 49.80 | 50.34 | 49.20 | -0.20% | 1.39% | 1382070 | 6886万 | 49.48 | 221.78 | -65.94 | 115 | 神州细胞-U | 2023-11-01 三 | 49.91 | 49.64 | 49.90 | 50.31 | 48.68 | 0.52% | 1.37% | 1365891 | 6776万 | 49.58 | 222.22 | -66.07 | 116 | 神州细胞-U | 2023-10-31 二 | 49.66 | 48.79 | 49.64 | 50.18 | 48.51 | 1.74% | 1.71% | 1699669 | 8426万 | 49.32 | 221.06 | -65.73 | 117 | 神州细胞-U | 2023-10-30 一 | 47.50 | 46.79 | 48.79 | 50.38 | 47.25 | 4.27% | 3.48% | 3458313 | 17075万 | 48.48 | 217.28 | -64.6 | 118 | 神州细胞-U | 2023-10-27 五 | 44.96 | 45.01 | 46.79 | 47.19 | 44.84 | 3.95% | 1.83% | 1823166 | 8472万 | 46.49 | 208.37 | -51.26 | 119 | 神州细胞-U | 2023-10-26 四 | 45.10 | 45.61 | 45.01 | 45.88 | 44.46 | -1.32% | 1.35% | 1341286 | 6024万 | 44.72 | 200.45 | -49.31 | 120 | 神州细胞-U | 2023-10-25 三 | 45.88 | 45.74 | 45.61 | 46.62 | 45.45 | -0.28% | 1.09% | 1079505 | 4967万 | 45.32 | 203.12 | -49.97 | 121 | 神州细胞-U | 2023-10-24 二 | 45.93 | 45.99 | 45.74 | 47.66 | 44.66 | -0.54% | 1.42% | 1412063 | 6470万 | 45.45 | 203.7 | -50.11 | 122 | 神州细胞-U | 2023-10-23 一 | 45.28 | 46.20 | 45.99 | 47.15 | 45.28 | -0.45% | 1.04% | 1034754 | 4804万 | 45.7 | 204.81 | -50.38 | 123 | 神州细胞-U | 2023-10-20 五 | 46.75 | 47.18 | 46.20 | 47.83 | 46.04 | -2.08% | 1.14% | 1132442 | 5291万 | 45.9 | 205.75 | -50.61 | 124 | 神州细胞-U | 2023-10-19 四 | 47.89 | 48.00 | 47.18 | 48.68 | 46.60 | -1.71% | 1.05% | 1040196 | 4942万 | 46.88 | 210.11 | -51.69 | 125 | 神州细胞-U | 2023-10-18 三 | 49.20 | 49.22 | 48.00 | 49.20 | 48.00 | -2.48% | 0.69% | 688715 | 3328万 | 47.69 | 213.76 | -52.58 | 126 | 神州细胞-U | 2023-10-17 二 | 49.20 | 49.19 | 49.22 | 50.20 | 48.62 | 0.06% | 1.61% | 1598793 | 7857万 | 48.9 | 219.19 | -53.92 | 127 | 神州细胞-U | 2023-10-16 一 | 51.77 | 51.36 | 49.19 | 52.18 | 49.00 | -4.23% | 1.43% | 1422588 | 7117万 | 48.87 | 219.06 | -53.89 | 128 | 神州细胞-U | 2023-10-13 五 | 52.66 | 52.60 | 51.36 | 52.88 | 51.10 | -2.36% | 1.75% | 1734234 | 8982万 | 51.03 | 228.72 | -56.27 | 129 | 神州细胞-U | 2023-10-12 四 | 53.45 | 52.70 | 52.60 | 54.27 | 52.49 | -0.19% | 1.42% | 1409767 | 7467万 | 52.26 | 234.25 | -57.62 | 130 | 神州细胞-U | 2023-10-11 三 | 52.01 | 52.13 | 52.70 | 53.95 | 52.01 | 1.09% | 1.13% | 1119930 | 5941万 | 52.36 | 234.69 | -57.73 | 131 | 神州细胞-U | 2023-10-10 二 | 53.20 | 53.05 | 52.13 | 53.29 | 51.90 | -1.73% | 0.80% | 798913 | 4203万 | 51.8 | 232.15 | -57.11 | 132 | 神州细胞-U | 2023-10-09 一 | 53.85 | 53.85 | 53.05 | 54.19 | 52.60 | -1.49% | 1.09% | 1079815 | 5744万 | 52.71 | 236.25 | -58.12 | 133 | 神州细胞-U | 2023-09-28 四 | 54.13 | 54.10 | 53.85 | 54.31 | 53.60 | -0.46% | 0.71% | 706203 | 3805万 | 53.5 | 239.81 | -58.99 | 134 | 神州细胞-U | 2023-09-27 三 | 52.46 | 52.46 | 54.10 | 54.48 | 52.31 | 3.13% | 1.11% | 1106311 | 5964万 | 53.75 | 240.93 | -59.27 | 135 | 神州细胞-U | 2023-09-26 二 | 52.25 | 52.62 | 52.46 | 53.53 | 52.01 | -0.30% | 0.70% | 697951 | 3683万 | 52.12 | 233.62 | -57.47 | 136 | 神州细胞-U | 2023-09-25 一 | 52.94 | 52.60 | 52.62 | 52.94 | 52.02 | 0.04% | 0.87% | 867616 | 4554万 | 52.28 | 234.34 | -57.65 | 137 | 神州细胞-U | 2023-09-22 五 | 51.82 | 51.90 | 52.60 | 52.80 | 50.80 | 1.35% | 0.91% | 905175 | 4689万 | 52.26 | 234.25 | -57.62 | 138 | 神州细胞-U | 2023-09-21 四 | 52.65 | 53.01 | 51.90 | 52.71 | 51.81 | -2.09% | 0.67% | 667655 | 3479万 | 51.57 | 231.13 | -56.86 | 139 | 神州细胞-U | 2023-09-20 三 | 54.07 | 54.20 | 53.01 | 54.47 | 52.90 | -2.20% | 0.68% | 672556 | 3586万 | 52.67 | 236.07 | -58.07 | 140 | 神州细胞-U | 2023-09-19 二 | 54.89 | 54.45 | 54.20 | 54.90 | 53.40 | -0.46% | 0.87% | 866879 | 4684万 | 53.85 | 241.37 | -59.38 | 141 | 神州细胞-U | 2023-09-18 一 | 53.81 | 53.89 | 54.45 | 54.96 | 53.00 | 1.04% | 1.12% | 1109082 | 6018万 | 54.1 | 242.49 | -59.65 | 142 | 神州细胞-U | 2023-09-15 五 | 53.26 | 53.21 | 53.89 | 54.87 | 52.89 | 1.28% | 1.78% | 1770693 | 9572万 | 53.54 | 239.99 | -59.04 | 143 | 神州细胞-U | 2023-09-14 四 | 54.73 | 54.49 | 53.21 | 54.97 | 52.81 | -2.35% | 0.98% | 978448 | 5234万 | 52.87 | 236.96 | -58.29 | 144 | 神州细胞-U | 2023-09-13 三 | 54.36 | 54.36 | 54.49 | 54.90 | 53.35 | 0.24% | 1.36% | 1351547 | 7339万 | 54.14 | 242.66 | -59.69 | 145 | 神州细胞-U | 2023-09-12 二 | 53.36 | 53.61 | 54.36 | 54.87 | 52.77 | 1.40% | 0.91% | 904943 | 4894万 | 54.01 | 242.08 | -59.55 | 146 | 神州细胞-U | 2023-09-11 一 | 52.15 | 51.99 | 53.61 | 54.13 | 51.61 | 3.12% | 1.18% | 1168994 | 6237万 | 53.27 | 238.74 | -58.73 | 147 | 神州细胞-U | 2023-09-08 五 | 51.50 | 51.46 | 51.99 | 52.45 | 51.09 | 1.03% | 0.87% | 859545 | 4467万 | 51.66 | 231.53 | -56.96 | 148 | 神州细胞-U | 2023-09-07 四 | 51.60 | 51.44 | 51.46 | 51.96 | 51.10 | 0.04% | 0.73% | 721221 | 3714万 | 51.13 | 229.17 | -56.37 | 149 | 神州细胞-U | 2023-09-06 三 | 53.08 | 53.05 | 51.44 | 53.08 | 51.28 | -3.03% | 1.07% | 1062577 | 5506万 | 51.11 | 229.08 | -56.35 | 150 | 神州细胞-U | 2023-09-05 二 | 52.83 | 53.07 | 53.05 | 53.36 | 52.61 | -0.04% | 0.78% | 776851 | 4124万 | 52.71 | 236.25 | -58.12 | 151 | 神州细胞-U | 2023-09-04 一 | 55.06 | 54.58 | 53.07 | 55.16 | 52.50 | -2.77% | 1.49% | 1483641 | 7913万 | 52.73 | 236.34 | -58.14 | 152 | 神州细胞-U | 2023-09-01 五 | 58.40 | 58.00 | 54.58 | 58.40 | 54.20 | -5.90% | 1.71% | 1703946 | 9457万 | 54.23 | 243.06 | -59.79 | 153 | 神州细胞-U | 2023-08-31 四 | 59.19 | 58.98 | 58.00 | 59.22 | 57.10 | -1.66% | 1.07% | 1066331 | 6157万 | 57.63 | 258.29 | -63.54 | 154 | 神州细胞-U | 2023-08-30 三 | 59.99 | 59.25 | 58.98 | 60.16 | 58.70 | -0.46% | 0.96% | 954887 | 5681万 | 58.6 | 262.66 | -64.61 | 155 | 神州细胞-U | 2023-08-29 二 | 57.70 | 58.37 | 59.25 | 59.76 | 57.61 | 1.51% | 1.38% | 1367852 | 8051万 | 58.87 | 263.86 | -64.91 | 156 | 神州细胞-U | 2023-08-28 一 | 61.00 | 55.50 | 58.37 | 61.00 | 57.01 | 5.17% | 2.38% | 2360326 | 13803万 | 58 | 259.94 | -63.94 | 157 | 神州细胞-U | 2023-08-25 五 | 55.43 | 55.15 | 55.50 | 56.25 | 54.61 | 0.63% | 1.05% | 1043366 | 5778万 | 55.14 | 247.16 | -60.8 | 158 | 神州细胞-U | 2023-08-23 三 | 52.93 | 51.63 | 52.52 | 54.94 | 52.17 | 1.72% | 1.74% | 1726116 | 9207万 | 52.18 | 233.89 | -57.54 | 159 | 神州细胞-U | 2023-08-22 二 | 52.88 | 53.29 | 51.63 | 53.78 | 51.39 | -3.12% | 0.96% | 955130 | 4973万 | 51.3 | 229.93 | -56.56 |
|
行情刷新 | 流通股东
|