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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.79 | 7.92 | 7.79 | 7.91 | +1.27% | 0.43 | 1.51% |
| 2025-06-23 | 7.64 | 7.81 | 7.64 | 7.81 | +1.54% | 0.32 | 1.15% |
| 2025-06-20 | 7.66 | 7.74 | 7.65 | 7.69 | +0.26% | 0.32 | 1.15% |
| 2025-06-19 | 7.88 | 7.91 | 7.62 | 7.67 | -2.64% | 0.57 | 2.03% |
| 2025-06-18 | 7.95 | 7.96 | 7.81 | 7.88 | -0.99% | 0.54 | 1.92% |
| 2025-06-17 | 7.98 | 8.12 | 7.93 | 7.96 | 0.00% | 0.65 | 2.24% |
| 2025-06-16 | 8.02 | 8.08 | 7.94 | 7.96 | -0.49% | 0.48 | 1.67% |
| 2025-06-13 | 8.16 | 8.18 | 7.97 | 8.00 | -1.82% | 0.62 | 2.14% |
| 2025-06-12 | 8.17 | 8.19 | 8.10 | 8.15 | 0.00% | 0.48 | 1.62% |
| 2025-06-11 | 8.23 | 8.29 | 8.12 | 8.15 | -0.72% | 0.52 | 1.76% |
| 2025-06-10 | 8.35 | 8.38 | 8.15 | 8.21 | -2.01% | 0.72 | 2.44% |
| 2025-06-09 | 8.26 | 8.41 | 8.20 | 8.37 | +1.68% | 0.94 | 3.14% |
| 2025-06-06 | 8.21 | 8.27 | 8.09 | 8.24 | +0.36% | 0.54 | 1.84% |
| 2025-06-05 | 8.30 | 8.32 | 8.13 | 8.21 | -0.84% | 0.62 | 2.12% |
| 2025-06-04 | 8.18 | 8.34 | 8.09 | 8.28 | +1.21% | 0.91 | 3.07% |
| 2025-06-03 | 8.04 | 8.19 | 8.04 | 8.18 | +0.85% | 0.76 | 2.58% |
| 2025-05-30 | 8.27 | 8.43 | 8.07 | 8.11 | -2.38% | 1.29 | 4.37% |
| 2025-05-29 | 8.03 | 8.37 | 8.03 | 8.31 | +2.44% | 1.62 | 5.45% |
| 2025-05-28 | 7.87 | 8.27 | 7.83 | 8.11 | +4.20% | 1.76 | 6.07% |
| 2025-05-27 | 7.76 | 7.79 | 7.68 | 7.78 | +0.26% | 0.41 | 1.46% |