神州细胞

sh688520 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

33.20

涨跌幅

-1.37%

成交量

1,314,000 股

成交额

43,592,360 元

换手率

0.30%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.50	33.20	33.62	32.91	-1.37%	1,314,000	43,592,360	0.30
2026-10-13	34.48	33.66	34.53	33.25	-3.47%	2,257,000	76,115,208	0.51
2026-10-12	36.34	34.87	36.47	34.77	-3.73%	2,469,400	86,904,936	0.55
2026-10-09	34.57	36.22	36.65	34.05	+4.38%	3,894,200	137,504,128	0.87
2026-10-08	37.00	34.70	37.41	34.56	-6.34%	4,537,700	161,239,104	1.02
2026-09-30	35.22	37.05	37.88	35.13	+5.20%	4,405,700	163,329,904	0.99
2026-09-29	35.00	35.22	36.38	34.92	+0.09%	2,213,400	78,567,760	0.50
2026-09-28	35.91	35.19	36.32	34.94	-1.57%	2,359,900	83,389,200	0.53
2026-09-24	37.27	35.75	37.50	35.73	-3.95%	3,818,300	138,642,432	0.86
2026-09-23	36.81	37.22	37.73	36.54	+1.11%	4,175,500	155,824,864	0.94
2026-09-22	34.52	36.81	37.87	34.47	+6.05%	6,184,200	224,604,480	1.39
2026-09-21	33.81	34.71	34.82	33.71	+2.97%	3,097,200	106,476,064	0.70
2026-09-18	33.01	33.71	33.96	33.01	+2.18%	2,338,900	78,287,904	0.53
2026-09-17	32.27	32.99	33.00	32.20	+1.82%	1,591,200	52,234,320	0.36
2026-09-16	32.20	32.40	32.49	31.69	+1.25%	1,093,500	35,162,232	0.25
2026-09-15	32.23	32.00	32.50	32.00	-1.60%	906,400	29,185,508	0.20
2026-09-14	32.05	32.52	32.66	31.50	+0.34%	1,490,200	48,077,760	0.33
2026-09-11	33.28	32.41	33.30	32.00	-2.76%	1,620,900	52,579,912	0.36
2026-09-10	33.98	33.33	33.99	33.20	-2.03%	1,300,500	43,448,916	0.29
2026-09-09	34.26	34.02	34.40	33.95	-1.02%	942,900	32,200,972	0.21
2026-09-08	33.81	34.37	34.50	33.65	+1.42%	1,630,600	55,629,732	0.37
2026-09-07	34.55	33.89	34.66	33.80	-1.85%	1,984,500	67,656,112	0.45
2026-09-04	34.50	34.53	35.09	34.24	+0.12%	1,534,700	53,270,240	0.34
2026-09-03	34.60	34.49	34.92	34.20	-0.55%	1,469,600	50,735,128	0.33
2026-09-02	35.03	34.68	35.30	34.32	-0.97%	2,368,500	81,964,480	0.53
2026-09-01	36.00	35.02	36.00	34.85	-0.14%	2,444,400	85,839,560	0.55
2026-08-31	36.23	35.07	36.23	34.85	-3.73%	3,056,200	107,898,808	0.69
2026-08-28	36.70	36.43	37.02	36.31	-1.22%	2,212,700	81,046,112	0.50
2026-08-27	36.68	36.88	37.00	36.02	-0.46%	3,001,700	109,384,576	0.67
2026-08-26	36.67	37.05	37.76	36.45	+1.48%	3,227,700	119,949,728	0.72

需要全历史数据与程序化访问？查看神州细胞日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688520 获取全部历史日线。