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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 59.33 | 59.80 | 58.69 | 59.65 | +0.59% | 1.59 | 0.44% |
| 2025-12-16 | 60.69 | 61.66 | 58.90 | 59.30 | -2.31% | 1.80 | 0.49% |
| 2025-12-15 | 63.88 | 63.88 | 60.00 | 60.70 | -5.83% | 3.22 | 0.85% |
| 2025-12-12 | 61.99 | 64.46 | 60.60 | 64.46 | +3.48% | 4.59 | 1.19% |
| 2025-12-11 | 62.90 | 63.47 | 62.11 | 62.29 | -0.54% | 2.00 | 0.52% |
| 2025-12-10 | 61.88 | 63.27 | 61.33 | 62.63 | +1.08% | 1.83 | 0.47% |
| 2025-12-09 | 62.98 | 64.09 | 61.80 | 61.96 | -1.31% | 2.07 | 0.53% |
| 2025-12-08 | 64.29 | 64.60 | 62.36 | 62.78 | -1.38% | 2.33 | 0.60% |
| 2025-12-05 | 63.79 | 63.96 | 62.58 | 63.66 | -0.52% | 1.88 | 0.48% |
| 2025-12-04 | 65.18 | 65.18 | 63.21 | 63.99 | -0.87% | 2.06 | 0.52% |
| 2025-12-03 | 64.26 | 64.99 | 63.38 | 64.55 | +0.45% | 1.65 | 0.42% |
| 2025-12-02 | 64.99 | 65.69 | 64.00 | 64.26 | -1.59% | 1.67 | 0.42% |
| 2025-12-01 | 66.45 | 66.50 | 63.93 | 65.30 | -0.61% | 2.20 | 0.55% |
| 2025-11-28 | 64.82 | 65.85 | 63.60 | 65.70 | +1.55% | 2.39 | 0.60% |
| 2025-11-27 | 67.03 | 68.34 | 64.62 | 64.70 | -5.40% | 4.00 | 0.98% |
| 2025-11-26 | 65.99 | 70.60 | 65.62 | 68.39 | +4.59% | 5.10 | 1.21% |
| 2025-11-25 | 64.66 | 67.41 | 64.35 | 65.39 | +1.16% | 3.39 | 0.83% |
| 2025-11-24 | 63.63 | 65.49 | 63.45 | 64.64 | +2.02% | 2.75 | 0.69% |
| 2025-11-21 | 65.30 | 66.65 | 63.00 | 63.36 | -3.44% | 2.93 | 0.74% |
| 2025-11-20 | 66.29 | 66.49 | 64.68 | 65.62 | -0.73% | 2.52 | 0.62% |