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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 57.41 | 59.58 | 57.41 | 58.88 | +2.56% | 2.79 | 0.77% |
| 2026-01-15 | 58.25 | 59.00 | 57.11 | 57.41 | -2.55% | 2.63 | 0.74% |
| 2026-01-14 | 61.26 | 62.10 | 58.39 | 58.91 | -4.02% | 5.38 | 1.45% |
| 2026-01-13 | 59.81 | 63.33 | 59.81 | 61.38 | +2.62% | 4.76 | 1.25% |
| 2026-01-12 | 63.77 | 63.77 | 59.02 | 59.81 | -6.25% | 5.60 | 1.51% |
| 2026-01-09 | 62.49 | 63.96 | 61.63 | 63.80 | +1.84% | 3.21 | 0.83% |
| 2026-01-08 | 63.53 | 64.67 | 62.41 | 62.65 | -0.60% | 2.54 | 0.65% |
| 2026-01-07 | 61.90 | 64.04 | 61.71 | 63.03 | +2.50% | 3.29 | 0.85% |
| 2026-01-06 | 62.27 | 62.71 | 60.90 | 61.49 | -1.24% | 2.22 | 0.58% |
| 2026-01-05 | 59.01 | 62.68 | 59.01 | 62.26 | +4.52% | 3.34 | 0.88% |
| 2025-12-31 | 60.30 | 60.59 | 59.38 | 59.57 | -1.16% | 1.09 | 0.29% |
| 2025-12-30 | 59.70 | 60.85 | 59.00 | 60.27 | +0.65% | 1.75 | 0.47% |
| 2025-12-29 | 60.33 | 60.88 | 59.51 | 59.88 | -0.75% | 1.19 | 0.32% |
| 2025-12-26 | 60.50 | 61.50 | 60.30 | 60.33 | -1.15% | 1.58 | 0.42% |
| 2025-12-25 | 60.63 | 61.66 | 60.04 | 61.03 | +0.66% | 1.80 | 0.48% |
| 2025-12-24 | 60.08 | 60.77 | 59.43 | 60.63 | +0.92% | 1.57 | 0.42% |
| 2025-12-23 | 59.93 | 60.97 | 59.53 | 60.08 | +0.25% | 1.66 | 0.45% |
| 2025-12-22 | 60.05 | 61.00 | 59.30 | 59.93 | -0.35% | 1.07 | 0.29% |
| 2025-12-19 | 59.03 | 61.79 | 58.66 | 60.14 | +2.09% | 2.32 | 0.62% |
| 2025-12-18 | 59.59 | 59.87 | 58.68 | 58.91 | -1.24% | 1.34 | 0.37% |