三生国健 sh.688336
61.80
-4.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.10 | 64.15 | 60.85 | 61.80 | -4.19% | 3.14 | 0.82% |
| 2026-05-21 | 63.47 | 66.69 | 63.47 | 64.50 | +1.61% | 3.97 | 0.98% |
| 2026-05-20 | 64.87 | 65.00 | 62.43 | 63.48 | -1.44% | 2.57 | 0.66% |
| 2026-05-19 | 64.88 | 65.80 | 62.98 | 64.41 | -0.51% | 2.96 | 0.75% |
| 2026-05-18 | 66.25 | 66.59 | 64.54 | 64.74 | -2.76% | 2.98 | 0.74% |
| 2026-05-15 | 67.57 | 68.47 | 66.10 | 66.58 | -1.77% | 3.10 | 0.75% |
| 2026-05-14 | 69.55 | 71.35 | 67.73 | 67.78 | -2.56% | 3.92 | 0.92% |
| 2026-05-13 | 71.95 | 71.95 | 69.09 | 69.56 | -3.72% | 5.52 | 1.28% |
| 2026-05-12 | 73.54 | 75.30 | 72.00 | 72.25 | -2.05% | 6.20 | 1.37% |
| 2026-05-11 | 72.00 | 74.58 | 70.38 | 73.76 | +2.80% | 7.19 | 1.61% |
| 2026-05-08 | 74.50 | 75.30 | 71.25 | 71.75 | -2.78% | 4.71 | 1.06% |
| 2026-05-07 | 73.07 | 74.53 | 72.73 | 73.80 | +1.00% | 4.39 | 0.97% |
| 2026-05-06 | 72.88 | 73.98 | 72.00 | 73.07 | -0.16% | 4.53 | 1.01% |
| 2026-04-30 | 73.14 | 74.86 | 72.62 | 73.19 | +0.03% | 4.10 | 0.90% |
| 2026-04-29 | 74.60 | 74.75 | 72.80 | 73.17 | -1.72% | 4.48 | 0.99% |
| 2026-04-28 | 77.40 | 78.24 | 74.25 | 74.45 | -2.36% | 6.87 | 1.46% |
| 2026-04-27 | 76.00 | 77.41 | 75.02 | 76.25 | -1.60% | 6.47 | 1.38% |
| 2026-04-24 | 78.98 | 79.41 | 76.80 | 77.49 | -2.31% | 4.98 | 1.04% |
| 2026-04-23 | 82.80 | 83.00 | 78.84 | 79.32 | -4.50% | 6.38 | 1.29% |
| 2026-04-22 | 82.50 | 83.56 | 81.53 | 83.06 | -0.25% | 4.64 | 0.91% |