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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.36 | 8.43 | 8.27 | 8.29 | -1.06% | 0.67 | 2.23% |
| 2025-07-21 | 8.32 | 8.38 | 8.29 | 8.37 | +0.48% | 0.57 | 1.88% |
| 2025-07-18 | 8.36 | 8.36 | 8.22 | 8.34 | -0.24% | 0.57 | 1.92% |
| 2025-07-17 | 8.31 | 8.39 | 8.25 | 8.35 | +0.96% | 0.67 | 2.24% |
| 2025-07-16 | 8.21 | 8.28 | 8.19 | 8.28 | +0.48% | 0.50 | 1.70% |
| 2025-07-15 | 8.26 | 8.31 | 8.11 | 8.24 | -0.36% | 0.42 | 1.44% |
| 2025-07-14 | 8.17 | 8.30 | 8.15 | 8.27 | +1.09% | 0.46 | 1.54% |
| 2025-07-11 | 8.17 | 8.19 | 8.07 | 8.18 | +0.12% | 0.46 | 1.58% |
| 2025-07-10 | 8.09 | 8.24 | 8.06 | 8.17 | +0.73% | 0.58 | 1.97% |
| 2025-07-09 | 8.13 | 8.18 | 8.08 | 8.11 | -0.36% | 0.46 | 1.57% |
| 2025-07-08 | 8.15 | 8.30 | 8.09 | 8.14 | -0.96% | 0.82 | 2.79% |
| 2025-07-07 | 8.19 | 8.41 | 8.16 | 8.22 | +0.73% | 0.97 | 3.27% |
| 2025-07-04 | 8.12 | 8.17 | 8.09 | 8.16 | +0.61% | 0.54 | 1.83% |
| 2025-07-03 | 8.12 | 8.17 | 8.08 | 8.11 | +0.12% | 0.43 | 1.46% |
| 2025-07-02 | 8.08 | 8.16 | 8.02 | 8.10 | -0.12% | 0.49 | 1.67% |
| 2025-07-01 | 7.98 | 8.25 | 7.95 | 8.11 | +1.74% | 0.73 | 2.50% |
| 2025-06-30 | 7.85 | 7.97 | 7.80 | 7.97 | +1.64% | 0.41 | 1.45% |
| 2025-06-27 | 7.83 | 7.88 | 7.80 | 7.84 | +0.51% | 0.34 | 1.19% |
| 2025-06-26 | 7.87 | 7.90 | 7.77 | 7.80 | -1.00% | 0.35 | 1.25% |
| 2025-06-25 | 7.91 | 7.93 | 7.79 | 7.88 | -0.38% | 0.51 | 1.79% |