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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 60.93 | 62.47 | 58.38 | 59.57 | -2.39% | 4.41 | 1.19% |
| 2025-10-21 | 57.97 | 62.45 | 57.97 | 61.03 | +5.46% | 5.29 | 1.41% |
| 2025-10-20 | 59.52 | 59.73 | 56.48 | 57.87 | -2.01% | 3.78 | 1.05% |
| 2025-10-17 | 59.97 | 60.98 | 58.72 | 59.06 | -1.35% | 6.28 | 1.70% |
| 2025-10-16 | 52.94 | 63.57 | 52.94 | 59.87 | +13.02% | 10.63 | 2.88% |
| 2025-10-15 | 50.78 | 53.63 | 49.78 | 52.98 | +5.68% | 2.98 | 0.92% |
| 2025-10-14 | 51.68 | 52.03 | 50.07 | 50.13 | -1.94% | 1.52 | 0.48% |
| 2025-10-13 | 50.54 | 52.66 | 50.48 | 51.12 | -2.48% | 1.84 | 0.58% |
| 2025-10-10 | 52.66 | 53.35 | 51.90 | 52.42 | -1.13% | 2.11 | 0.65% |
| 2025-10-09 | 56.80 | 57.63 | 52.78 | 53.02 | -6.65% | 4.04 | 1.20% |
| 2025-09-30 | 58.18 | 58.18 | 56.18 | 56.80 | -1.97% | 2.96 | 0.84% |
| 2025-09-29 | 55.08 | 58.77 | 54.98 | 57.93 | +3.56% | 3.77 | 1.07% |
| 2025-09-26 | 55.58 | 57.80 | 53.94 | 55.95 | -0.92% | 2.92 | 0.85% |
| 2025-09-25 | 55.58 | 57.82 | 55.58 | 56.47 | +0.91% | 3.40 | 0.97% |
| 2025-09-24 | 53.31 | 56.39 | 52.18 | 55.96 | +5.11% | 4.31 | 1.27% |
| 2025-09-23 | 52.07 | 56.56 | 52.07 | 53.24 | +2.58% | 4.46 | 1.34% |
| 2025-09-22 | 51.78 | 52.75 | 51.25 | 51.90 | -0.15% | 1.81 | 0.57% |
| 2025-09-19 | 52.98 | 55.21 | 51.50 | 51.98 | -3.26% | 3.21 | 0.98% |
| 2025-09-18 | 54.18 | 55.33 | 52.63 | 53.73 | +0.64% | 3.03 | 0.90% |
| 2025-09-17 | 53.59 | 54.19 | 53.16 | 53.39 | -0.26% | 1.84 | 0.56% |