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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 53.38 | 53.70 | 49.40 | 50.98 | -6.57% | 7.25 | 2.29% |
| 2025-05-23 | 56.59 | 56.65 | 50.71 | 54.56 | -3.56% | 10.18 | 3.10% |
| 2025-05-22 | 51.31 | 56.58 | 50.43 | 56.58 | +20.00% | 12.65 | 3.73% |
| 2025-05-21 | 47.15 | 47.15 | 44.15 | 47.15 | +19.99% | 3.95 | 1.37% |
| 2025-05-20 | 39.28 | 39.29 | 38.92 | 39.29 | +19.99% | 1.52 | 0.63% |
| 2025-05-19 | 27.93 | 32.75 | 27.92 | 32.75 | +20.01% | 3.78 | 1.97% |
| 2025-05-16 | 27.06 | 27.75 | 26.75 | 27.29 | +0.85% | 0.50 | 0.30% |
| 2025-05-15 | 27.03 | 27.43 | 27.03 | 27.06 | +0.18% | 0.32 | 0.19% |
| 2025-05-14 | 27.28 | 27.72 | 26.99 | 27.01 | -0.88% | 0.44 | 0.26% |
| 2025-05-13 | 28.32 | 28.32 | 27.22 | 27.25 | -0.69% | 0.54 | 0.32% |
| 2025-05-12 | 28.44 | 28.70 | 26.95 | 27.44 | -4.15% | 1.00 | 0.59% |
| 2025-05-09 | 28.30 | 28.84 | 28.16 | 28.62 | +1.63% | 0.82 | 0.46% |
| 2025-05-08 | 27.99 | 28.68 | 27.98 | 28.17 | 0.00% | 0.56 | 0.32% |
| 2025-05-07 | 28.91 | 29.70 | 27.99 | 28.17 | -1.81% | 1.08 | 0.61% |
| 2025-05-06 | 29.12 | 29.44 | 28.20 | 28.68 | -1.17% | 1.04 | 0.59% |