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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.69 | 54.83 | 52.86 | 53.53 | -2.12% | 2.54 | 0.77% |
| 2025-09-15 | 54.98 | 56.48 | 54.66 | 54.69 | -1.69% | 2.76 | 0.81% |
| 2025-09-12 | 55.93 | 57.23 | 54.63 | 55.63 | +0.82% | 3.74 | 1.08% |
| 2025-09-11 | 52.78 | 55.58 | 50.56 | 55.18 | -1.39% | 4.61 | 1.39% |
| 2025-09-10 | 56.16 | 58.41 | 55.65 | 55.96 | +0.20% | 3.92 | 1.11% |
| 2025-09-09 | 57.50 | 58.69 | 55.00 | 55.85 | -3.44% | 4.41 | 1.26% |
| 2025-09-08 | 59.92 | 61.36 | 55.98 | 57.83 | -6.07% | 6.80 | 1.89% |
| 2025-09-05 | 54.77 | 63.27 | 53.08 | 61.57 | +11.80% | 9.62 | 2.68% |
| 2025-09-04 | 56.28 | 56.43 | 52.68 | 55.08 | +0.29% | 4.91 | 1.46% |
| 2025-09-03 | 53.98 | 55.64 | 52.98 | 54.92 | -0.33% | 4.46 | 1.33% |
| 2025-09-02 | 53.48 | 57.20 | 52.61 | 55.10 | +4.10% | 7.38 | 2.17% |
| 2025-09-01 | 51.64 | 53.31 | 51.14 | 52.93 | +0.67% | 3.47 | 1.07% |
| 2025-08-29 | 48.68 | 52.67 | 48.08 | 52.58 | +8.01% | 4.58 | 1.46% |
| 2025-08-28 | 48.79 | 49.53 | 46.76 | 48.68 | -0.25% | 2.69 | 0.91% |
| 2025-08-27 | 52.18 | 52.39 | 48.78 | 48.80 | -5.13% | 3.60 | 1.15% |
| 2025-08-26 | 53.88 | 54.53 | 51.29 | 51.44 | -4.53% | 3.68 | 1.14% |
| 2025-08-25 | 52.69 | 54.26 | 52.69 | 53.88 | +0.94% | 3.25 | 0.98% |
| 2025-08-22 | 53.20 | 53.68 | 52.68 | 53.38 | +0.34% | 2.28 | 0.70% |
| 2025-08-21 | 54.98 | 54.98 | 52.84 | 53.20 | -1.13% | 2.12 | 0.64% |
| 2025-08-20 | 53.51 | 54.73 | 52.23 | 53.81 | -0.50% | 2.71 | 0.82% |