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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 55.14 | 56.26 | 54.29 | 55.94 | +1.60% | 3.56 | 1.04% |
| 2025-06-23 | 53.23 | 56.18 | 53.23 | 55.06 | +2.36% | 4.32 | 1.27% |
| 2025-06-20 | 54.16 | 54.58 | 53.48 | 53.79 | -0.35% | 2.09 | 0.63% |
| 2025-06-19 | 55.68 | 56.08 | 53.43 | 53.98 | -3.24% | 4.11 | 1.22% |
| 2025-06-18 | 54.98 | 56.13 | 54.43 | 55.79 | +0.92% | 3.74 | 1.10% |
| 2025-06-17 | 58.97 | 59.92 | 54.90 | 55.28 | -5.94% | 6.36 | 1.81% |
| 2025-06-16 | 57.59 | 59.54 | 56.88 | 58.76 | +2.15% | 4.20 | 1.17% |
| 2025-06-13 | 58.97 | 60.85 | 56.58 | 57.53 | -3.94% | 5.95 | 1.66% |
| 2025-06-12 | 59.16 | 60.68 | 58.17 | 59.88 | -0.37% | 6.25 | 1.70% |
| 2025-06-11 | 61.58 | 63.68 | 59.87 | 60.10 | -5.20% | 8.88 | 2.35% |
| 2025-06-10 | 61.18 | 68.55 | 60.20 | 63.40 | +1.18% | 11.56 | 2.93% |
| 2025-06-09 | 61.27 | 65.86 | 61.18 | 62.66 | +0.85% | 10.12 | 2.57% |
| 2025-06-06 | 63.83 | 66.75 | 60.81 | 62.13 | -2.87% | 9.53 | 2.43% |
| 2025-06-05 | 61.88 | 64.28 | 58.99 | 63.97 | +5.31% | 9.97 | 2.61% |
| 2025-06-04 | 57.89 | 60.87 | 55.93 | 60.74 | +3.86% | 8.98 | 2.46% |
| 2025-06-03 | 57.21 | 63.48 | 57.21 | 58.49 | +1.03% | 9.99 | 2.67% |
| 2025-05-30 | 59.43 | 64.43 | 57.79 | 57.89 | -4.45% | 10.26 | 2.75% |
| 2025-05-29 | 52.94 | 61.54 | 52.94 | 60.58 | +12.41% | 9.63 | 2.68% |
| 2025-05-28 | 57.19 | 61.88 | 53.20 | 53.90 | -8.32% | 8.70 | 2.48% |
| 2025-05-27 | 49.71 | 61.18 | 49.70 | 58.79 | +15.31% | 12.04 | 3.46% |