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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 67.88 | 68.20 | 65.23 | 66.10 | -2.22% | 3.09 | 0.76% |
| 2025-11-18 | 70.38 | 72.00 | 67.10 | 67.60 | -3.87% | 4.69 | 1.10% |
| 2025-11-17 | 72.05 | 72.05 | 68.78 | 70.32 | -2.83% | 5.29 | 1.23% |
| 2025-11-14 | 72.00 | 77.26 | 71.96 | 72.37 | -0.86% | 8.02 | 1.76% |
| 2025-11-13 | 67.10 | 74.87 | 66.82 | 73.00 | +6.57% | 9.78 | 2.23% |
| 2025-11-12 | 66.00 | 70.99 | 65.00 | 68.50 | +6.60% | 10.14 | 2.41% |
| 2025-11-11 | 64.10 | 65.60 | 63.85 | 64.26 | -1.14% | 3.87 | 0.97% |
| 2025-11-10 | 62.32 | 65.50 | 62.26 | 65.00 | -0.35% | 5.51 | 1.40% |
| 2025-11-07 | 69.67 | 69.69 | 65.00 | 65.23 | -5.70% | 6.94 | 1.69% |
| 2025-11-06 | 67.47 | 69.77 | 66.93 | 69.17 | -1.28% | 6.43 | 1.52% |
| 2025-11-05 | 74.62 | 76.77 | 67.92 | 70.07 | -8.47% | 11.95 | 2.72% |
| 2025-11-04 | 74.99 | 77.65 | 74.21 | 76.56 | -2.69% | 10.91 | 2.34% |
| 2025-11-03 | 79.84 | 82.96 | 76.27 | 78.68 | +7.88% | 17.54 | 3.58% |
| 2025-10-31 | 61.35 | 72.93 | 59.92 | 72.93 | +20.00% | 7.99 | 1.87% |
| 2025-10-30 | 60.92 | 62.67 | 60.52 | 60.77 | -1.49% | 3.52 | 0.93% |
| 2025-10-29 | 61.39 | 62.55 | 58.47 | 61.69 | +3.52% | 5.26 | 1.41% |
| 2025-10-28 | 55.48 | 61.82 | 54.80 | 59.59 | +7.48% | 5.81 | 1.60% |
| 2025-10-27 | 56.18 | 56.89 | 55.05 | 55.45 | +1.17% | 3.24 | 0.94% |
| 2025-10-24 | 58.97 | 58.97 | 54.15 | 54.81 | -8.62% | 6.63 | 1.94% |
| 2025-10-23 | 58.97 | 62.01 | 57.65 | 59.97 | +0.67% | 3.98 | 1.08% |