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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 56.68 | 58.69 | 53.96 | 54.42 | -4.89% | 4.91 | 1.42% |
| 2025-07-21 | 57.49 | 58.17 | 56.48 | 57.22 | -2.15% | 3.48 | 0.99% |
| 2025-07-18 | 59.87 | 59.97 | 57.55 | 58.47 | -4.04% | 4.71 | 1.31% |
| 2025-07-17 | 59.30 | 61.95 | 58.25 | 60.93 | +2.45% | 6.72 | 1.81% |
| 2025-07-16 | 59.18 | 60.64 | 58.40 | 59.47 | +0.51% | 4.33 | 1.18% |
| 2025-07-15 | 56.89 | 59.81 | 56.79 | 59.17 | -0.67% | 6.18 | 1.72% |
| 2025-07-14 | 55.27 | 60.83 | 52.53 | 59.57 | +6.14% | 9.08 | 2.62% |
| 2025-07-11 | 52.88 | 56.28 | 52.59 | 56.13 | +6.57% | 4.94 | 1.46% |
| 2025-07-10 | 53.49 | 53.88 | 52.50 | 52.67 | -2.43% | 1.80 | 0.55% |
| 2025-07-09 | 52.36 | 54.16 | 51.42 | 53.98 | +2.97% | 2.98 | 0.91% |
| 2025-07-08 | 52.24 | 53.66 | 52.06 | 52.42 | -0.11% | 2.63 | 0.81% |
| 2025-07-07 | 56.08 | 56.27 | 52.29 | 52.48 | -5.20% | 3.44 | 1.04% |
| 2025-07-04 | 54.76 | 56.29 | 54.14 | 55.36 | +0.89% | 3.99 | 1.17% |
| 2025-07-03 | 53.03 | 55.27 | 52.87 | 54.87 | +2.98% | 3.43 | 1.03% |
| 2025-07-02 | 55.98 | 55.98 | 53.18 | 53.28 | -4.48% | 4.15 | 1.24% |
| 2025-07-01 | 54.38 | 56.37 | 54.14 | 55.78 | +2.88% | 5.07 | 1.48% |
| 2025-06-30 | 52.98 | 54.61 | 52.88 | 54.22 | +1.59% | 2.36 | 0.71% |
| 2025-06-27 | 53.51 | 54.47 | 53.18 | 53.37 | -0.26% | 2.07 | 0.63% |
| 2025-06-26 | 53.57 | 53.91 | 51.78 | 53.51 | -1.78% | 3.66 | 1.12% |
| 2025-06-25 | 55.65 | 56.93 | 53.51 | 54.48 | -2.61% | 3.75 | 1.11% |