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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 84.18 | 84.86 | 82.38 | 83.27 | -1.90% | 5.03 | 0.98% |
| 2026-04-20 | 85.75 | 87.29 | 83.76 | 84.88 | -1.03% | 7.05 | 1.34% |
| 2026-04-17 | 85.80 | 87.30 | 84.01 | 85.76 | -0.94% | 8.13 | 1.54% |
| 2026-04-16 | 86.65 | 88.18 | 83.53 | 86.57 | -3.04% | 10.13 | 1.91% |
| 2026-04-15 | 88.22 | 91.44 | 84.16 | 89.28 | +3.77% | 12.22 | 2.26% |
| 2026-04-14 | 85.18 | 86.75 | 82.41 | 86.04 | +0.67% | 9.05 | 1.73% |
| 2026-04-13 | 81.00 | 86.95 | 80.43 | 85.47 | +3.98% | 10.21 | 1.96% |
| 2026-04-10 | 82.00 | 84.29 | 80.03 | 82.20 | +0.12% | 10.42 | 2.06% |
| 2026-04-09 | 85.35 | 86.37 | 80.23 | 82.10 | -5.27% | 11.98 | 2.35% |
| 2026-04-08 | 87.80 | 89.99 | 84.50 | 86.67 | -2.12% | 13.65 | 2.56% |
| 2026-04-07 | 89.93 | 92.98 | 84.70 | 88.55 | -4.06% | 14.36 | 2.67% |
| 2026-04-03 | 88.80 | 96.60 | 88.00 | 92.30 | +2.12% | 17.71 | 3.12% |
| 2026-04-02 | 78.65 | 93.38 | 76.25 | 90.38 | +13.41% | 16.91 | 3.25% |
| 2026-04-01 | 76.72 | 82.88 | 73.02 | 79.69 | +5.44% | 13.29 | 2.77% |
| 2026-03-31 | 80.77 | 81.00 | 74.95 | 75.58 | -7.21% | 10.67 | 2.24% |
| 2026-03-30 | 71.00 | 85.80 | 70.64 | 81.45 | +13.87% | 10.61 | 2.17% |
| 2026-03-27 | 70.08 | 72.10 | 69.17 | 71.53 | +1.29% | 4.52 | 1.03% |
| 2026-03-26 | 69.20 | 72.92 | 68.58 | 70.62 | +0.97% | 4.39 | 1.00% |
| 2026-03-25 | 68.70 | 71.86 | 67.13 | 69.94 | +2.12% | 4.42 | 1.03% |
| 2026-03-24 | 66.71 | 68.86 | 66.00 | 68.49 | +4.47% | 5.13 | 1.23% |