三鑫医疗 sz.300453
9.91
+1.75%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.74 | 9.94 | 9.62 | 9.91 | +1.75% | 0.76 | 2.16% |
| 2026-05-21 | 9.96 | 10.16 | 9.68 | 9.74 | -2.21% | 0.97 | 2.73% |
| 2026-05-20 | 9.81 | 9.98 | 9.65 | 9.96 | +0.91% | 0.80 | 2.25% |
| 2026-05-19 | 9.76 | 9.87 | 9.64 | 9.87 | +1.13% | 0.83 | 2.36% |
| 2026-05-18 | 9.93 | 9.96 | 9.64 | 9.76 | -2.11% | 1.09 | 3.10% |
| 2026-05-15 | 10.17 | 10.23 | 9.89 | 9.97 | -1.97% | 1.37 | 3.78% |
| 2026-05-14 | 10.23 | 10.38 | 10.16 | 10.17 | -0.88% | 1.09 | 2.95% |
| 2026-05-13 | 10.30 | 10.46 | 10.22 | 10.26 | -0.68% | 1.29 | 3.49% |
| 2026-05-12 | 10.48 | 10.60 | 10.27 | 10.33 | -1.62% | 1.44 | 3.86% |
| 2026-05-11 | 10.70 | 10.71 | 10.40 | 10.50 | -1.04% | 1.76 | 4.64% |
| 2026-05-08 | 10.38 | 10.65 | 10.28 | 10.61 | +2.41% | 2.46 | 6.50% |
| 2026-05-07 | 10.27 | 10.47 | 10.21 | 10.36 | +1.17% | 1.95 | 5.23% |
| 2026-05-06 | 10.11 | 10.27 | 10.03 | 10.24 | +1.59% | 1.95 | 5.33% |
| 2026-04-30 | 10.24 | 10.28 | 9.97 | 10.08 | -2.04% | 1.91 | 5.26% |
| 2026-04-29 | 10.08 | 10.29 | 10.03 | 10.29 | +1.28% | 1.63 | 4.42% |
| 2026-04-28 | 10.14 | 10.25 | 9.89 | 10.16 | +0.79% | 2.00 | 5.53% |
| 2026-04-27 | 10.32 | 10.49 | 10.00 | 10.08 | +0.30% | 2.44 | 6.68% |
| 2026-04-24 | 9.90 | 10.09 | 9.83 | 10.05 | +1.11% | 1.59 | 4.41% |
| 2026-04-23 | 10.06 | 10.12 | 9.74 | 9.94 | -0.80% | 1.43 | 4.01% |
| 2026-04-22 | 10.02 | 10.29 | 9.86 | 10.02 | -1.18% | 2.20 | 6.11% |