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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 55.97 | 56.85 | 53.97 | 54.08 | -2.50% | 4.77 | 1.39% |
| 2025-08-18 | 53.68 | 56.78 | 52.99 | 55.47 | +6.86% | 6.31 | 1.86% |
| 2025-08-15 | 51.28 | 52.10 | 49.85 | 51.91 | +0.95% | 3.16 | 1.00% |
| 2025-08-14 | 51.28 | 52.30 | 50.53 | 51.42 | +0.86% | 3.54 | 1.12% |
| 2025-08-13 | 50.12 | 51.24 | 49.84 | 50.98 | +2.00% | 2.83 | 0.90% |
| 2025-08-12 | 50.48 | 50.48 | 49.18 | 49.98 | -0.38% | 1.46 | 0.48% |
| 2025-08-11 | 49.79 | 50.67 | 49.26 | 50.17 | +1.23% | 1.91 | 0.62% |
| 2025-08-08 | 49.81 | 49.98 | 48.68 | 49.56 | -0.24% | 2.17 | 0.71% |
| 2025-08-07 | 51.46 | 52.13 | 48.98 | 49.68 | -3.78% | 3.31 | 1.07% |
| 2025-08-06 | 51.69 | 52.46 | 51.14 | 51.63 | +0.10% | 2.05 | 0.64% |
| 2025-08-05 | 51.86 | 52.10 | 50.84 | 51.58 | +0.10% | 2.44 | 0.77% |
| 2025-08-04 | 52.49 | 53.04 | 50.03 | 51.53 | -2.88% | 4.38 | 1.39% |
| 2025-08-01 | 54.17 | 55.83 | 52.88 | 53.06 | -2.32% | 3.35 | 1.01% |
| 2025-07-31 | 53.46 | 56.98 | 53.19 | 54.32 | +1.70% | 4.95 | 1.46% |
| 2025-07-30 | 55.16 | 56.31 | 52.91 | 53.41 | -4.59% | 4.32 | 1.28% |
| 2025-07-29 | 55.54 | 56.98 | 54.48 | 55.98 | +2.08% | 4.61 | 1.34% |
| 2025-07-28 | 53.26 | 55.61 | 52.69 | 54.84 | +3.57% | 4.53 | 1.35% |
| 2025-07-25 | 57.94 | 57.94 | 52.09 | 52.95 | -9.53% | 7.40 | 2.23% |
| 2025-07-24 | 54.52 | 59.97 | 53.58 | 58.52 | +8.53% | 8.42 | 2.38% |
| 2025-07-23 | 53.48 | 54.93 | 53.41 | 53.93 | -0.90% | 3.46 | 1.04% |