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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.85 | 7.96 | 7.66 | 7.76 | -0.13% | 0.66 | 2.34% |
| 2025-05-23 | 7.73 | 7.93 | 7.73 | 7.77 | +0.38% | 0.58 | 2.06% |
| 2025-05-22 | 7.91 | 7.94 | 7.73 | 7.74 | -2.49% | 0.49 | 1.76% |
| 2025-05-21 | 7.96 | 8.03 | 7.91 | 7.94 | -0.62% | 0.43 | 1.50% |
| 2025-05-20 | 7.86 | 8.00 | 7.85 | 7.99 | +1.51% | 0.61 | 2.15% |
| 2025-05-19 | 7.90 | 7.91 | 7.73 | 7.87 | -0.25% | 0.44 | 1.56% |
| 2025-05-16 | 7.80 | 7.90 | 7.76 | 7.89 | +0.89% | 0.49 | 1.73% |
| 2025-05-15 | 7.77 | 7.89 | 7.70 | 7.82 | +0.38% | 0.60 | 2.12% |
| 2025-05-14 | 7.84 | 7.88 | 7.73 | 7.79 | -0.63% | 0.46 | 1.64% |
| 2025-05-13 | 7.93 | 7.95 | 7.81 | 7.84 | -0.63% | 0.66 | 2.33% |
| 2025-05-12 | 7.98 | 8.08 | 7.82 | 7.89 | +0.25% | 0.99 | 3.48% |
| 2025-05-09 | 7.91 | 7.95 | 7.80 | 7.87 | -0.49% | 0.60 | 2.07% |
| 2025-05-08 | 7.88 | 8.00 | 7.81 | 7.91 | +0.24% | 0.70 | 2.38% |
| 2025-05-07 | 7.82 | 8.04 | 7.80 | 7.89 | +1.87% | 1.41 | 4.80% |
| 2025-05-06 | 7.72 | 7.82 | 7.66 | 7.74 | +1.78% | 0.76 | 2.65% |