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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 68.87 | 69.88 | 64.87 | 65.56 | -6.38% | 6.66 | 1.61% |
| 2026-03-20 | 67.78 | 70.44 | 67.34 | 70.03 | +3.12% | 6.30 | 1.48% |
| 2026-03-19 | 64.86 | 69.36 | 64.86 | 67.91 | +1.78% | 6.62 | 1.59% |
| 2026-03-18 | 62.06 | 68.78 | 61.76 | 66.72 | +7.27% | 8.39 | 2.06% |
| 2026-03-17 | 58.41 | 64.24 | 58.34 | 62.20 | +6.49% | 6.19 | 1.61% |
| 2026-03-16 | 56.92 | 58.82 | 56.57 | 58.41 | +2.71% | 2.06 | 0.58% |
| 2026-03-13 | 57.26 | 58.15 | 56.51 | 56.87 | -0.75% | 1.60 | 0.45% |
| 2026-03-12 | 59.28 | 59.28 | 56.88 | 57.30 | -3.47% | 1.81 | 0.51% |
| 2026-03-11 | 59.23 | 59.66 | 58.75 | 59.36 | +0.19% | 1.93 | 0.53% |
| 2026-03-10 | 56.85 | 59.57 | 56.85 | 59.25 | +4.53% | 2.81 | 0.78% |
| 2026-03-09 | 57.00 | 57.35 | 55.39 | 56.68 | -2.61% | 2.37 | 0.68% |
| 2026-03-06 | 55.54 | 59.58 | 55.32 | 58.20 | +4.64% | 3.58 | 1.00% |
| 2026-03-05 | 56.90 | 57.00 | 55.51 | 55.62 | -0.54% | 1.56 | 0.45% |
| 2026-03-04 | 56.02 | 56.88 | 55.23 | 55.92 | -0.66% | 1.73 | 0.50% |
| 2026-03-03 | 58.03 | 58.39 | 56.03 | 56.29 | -2.83% | 2.47 | 0.70% |
| 2026-03-02 | 58.84 | 59.28 | 57.20 | 57.93 | -2.44% | 3.08 | 0.86% |
| 2026-02-27 | 61.61 | 61.61 | 59.13 | 59.38 | -4.01% | 3.25 | 0.88% |
| 2026-02-26 | 62.87 | 64.48 | 61.39 | 61.86 | -2.09% | 4.14 | 1.07% |
| 2026-02-25 | 60.60 | 63.76 | 59.53 | 63.18 | +8.02% | 5.88 | 1.54% |
| 2026-02-24 | 59.59 | 59.61 | 58.00 | 58.49 | -0.53% | 1.83 | 0.50% |