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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 59.15 | 59.78 | 58.58 | 58.80 | -0.78% | 1.18 | 0.32% |
| 2026-02-12 | 60.05 | 60.22 | 59.16 | 59.26 | -1.33% | 1.46 | 0.40% |
| 2026-02-11 | 60.06 | 60.93 | 59.83 | 60.06 | -0.68% | 1.44 | 0.39% |
| 2026-02-10 | 59.50 | 61.47 | 59.21 | 60.47 | +1.29% | 2.75 | 0.74% |
| 2026-02-09 | 60.71 | 61.12 | 59.59 | 59.70 | -1.19% | 2.85 | 0.77% |
| 2026-02-06 | 58.63 | 62.35 | 58.20 | 60.42 | +2.84% | 4.26 | 1.14% |
| 2026-02-05 | 58.30 | 59.24 | 58.20 | 58.75 | -0.68% | 1.60 | 0.44% |
| 2026-02-04 | 58.86 | 59.57 | 57.78 | 59.15 | -0.07% | 2.12 | 0.59% |
| 2026-02-03 | 60.18 | 60.18 | 58.08 | 59.19 | -0.52% | 2.85 | 0.78% |
| 2026-02-02 | 60.24 | 61.98 | 59.18 | 59.50 | -1.20% | 4.42 | 1.18% |
| 2026-01-30 | 61.03 | 63.49 | 59.89 | 60.22 | -1.04% | 4.30 | 1.14% |
| 2026-01-29 | 62.08 | 63.12 | 60.68 | 60.85 | -3.17% | 4.71 | 1.24% |
| 2026-01-28 | 62.50 | 65.59 | 61.76 | 62.84 | -1.09% | 7.36 | 1.88% |
| 2026-01-27 | 66.00 | 66.28 | 60.90 | 63.53 | +10.93% | 12.70 | 3.27% |
| 2026-01-26 | 58.62 | 58.98 | 56.88 | 57.27 | -2.54% | 1.92 | 0.54% |
| 2026-01-23 | 57.30 | 58.80 | 57.03 | 58.76 | +2.51% | 1.91 | 0.53% |
| 2026-01-22 | 58.99 | 59.47 | 56.73 | 57.32 | -2.37% | 2.11 | 0.60% |
| 2026-01-21 | 58.00 | 59.48 | 57.71 | 58.71 | +0.74% | 1.49 | 0.41% |
| 2026-01-20 | 57.98 | 59.40 | 57.91 | 58.28 | +0.48% | 1.57 | 0.44% |
| 2026-01-19 | 58.62 | 59.00 | 57.69 | 58.00 | -1.49% | 1.64 | 0.46% |