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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.78 | 11.52 | 10.65 | 10.95 | -0.36% | 4.97 | 12.48% |
| 2025-08-18 | 10.04 | 11.16 | 9.96 | 10.99 | +10.89% | 5.48 | 14.50% |
| 2025-08-15 | 9.80 | 10.00 | 9.77 | 9.91 | +1.21% | 2.93 | 8.21% |
| 2025-08-14 | 10.13 | 10.22 | 9.72 | 9.79 | -3.32% | 4.36 | 12.16% |
| 2025-08-13 | 10.38 | 10.52 | 10.00 | 10.13 | -4.84% | 6.71 | 18.27% |
| 2025-08-12 | 9.58 | 11.18 | 9.41 | 10.64 | +14.24% | 8.69 | 22.68% |
| 2025-08-11 | 8.97 | 9.38 | 8.88 | 9.32 | +3.98% | 2.41 | 7.28% |
| 2025-08-08 | 8.69 | 9.00 | 8.61 | 8.96 | +2.49% | 1.64 | 5.14% |
| 2025-08-07 | 8.71 | 8.96 | 8.67 | 8.74 | +0.57% | 1.25 | 3.94% |
| 2025-08-06 | 8.84 | 8.94 | 8.67 | 8.69 | -1.90% | 0.98 | 3.11% |
| 2025-08-05 | 8.95 | 9.00 | 8.77 | 8.86 | -0.89% | 0.88 | 2.75% |
| 2025-08-04 | 8.89 | 8.95 | 8.66 | 8.94 | +0.56% | 1.22 | 3.83% |
| 2025-08-01 | 8.73 | 9.01 | 8.62 | 8.89 | +2.28% | 1.46 | 4.59% |
| 2025-07-31 | 8.76 | 8.93 | 8.64 | 8.69 | -0.79% | 1.39 | 4.39% |
| 2025-07-30 | 8.56 | 8.96 | 8.56 | 8.76 | +1.49% | 1.51 | 4.78% |
| 2025-07-29 | 8.63 | 8.64 | 8.48 | 8.63 | -0.11% | 0.86 | 2.79% |
| 2025-07-28 | 8.60 | 8.81 | 8.55 | 8.64 | +0.58% | 1.32 | 4.23% |
| 2025-07-25 | 8.34 | 8.68 | 8.31 | 8.59 | +3.21% | 1.87 | 6.05% |
| 2025-07-24 | 8.29 | 8.38 | 8.21 | 8.33 | +0.84% | 0.68 | 2.28% |
| 2025-07-23 | 8.28 | 8.34 | 8.22 | 8.26 | -0.36% | 0.53 | 1.77% |