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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.41 | 10.66 | 9.38 | 10.14 | +8.45% | 2.92 | 8.15% |
| 2026-04-20 | 9.31 | 9.40 | 9.24 | 9.35 | +0.11% | 0.61 | 1.82% |
| 2026-04-17 | 9.43 | 9.44 | 9.24 | 9.34 | -1.68% | 0.84 | 2.50% |
| 2026-04-16 | 9.78 | 9.80 | 9.37 | 9.50 | -2.96% | 1.27 | 3.71% |
| 2026-04-15 | 9.73 | 9.90 | 9.64 | 9.79 | +0.93% | 0.90 | 2.55% |
| 2026-04-14 | 9.80 | 9.83 | 9.56 | 9.70 | -0.51% | 0.77 | 2.23% |
| 2026-04-13 | 9.87 | 9.90 | 9.66 | 9.75 | -1.81% | 0.83 | 2.37% |
| 2026-04-10 | 9.81 | 10.05 | 9.78 | 9.93 | +2.27% | 1.11 | 3.09% |
| 2026-04-09 | 9.93 | 10.05 | 9.68 | 9.71 | -2.51% | 0.82 | 2.32% |
| 2026-04-08 | 9.84 | 9.98 | 9.78 | 9.96 | +2.89% | 0.98 | 2.75% |
| 2026-04-07 | 9.55 | 9.74 | 9.40 | 9.68 | +1.57% | 0.62 | 1.78% |
| 2026-04-03 | 9.87 | 9.96 | 9.50 | 9.53 | -3.83% | 0.94 | 2.70% |
| 2026-04-02 | 9.99 | 10.12 | 9.85 | 9.91 | -1.20% | 0.95 | 2.66% |
| 2026-04-01 | 9.92 | 10.04 | 9.87 | 10.03 | +1.72% | 1.04 | 2.90% |
| 2026-03-31 | 9.95 | 10.03 | 9.83 | 9.86 | -1.20% | 0.72 | 2.02% |
| 2026-03-30 | 9.82 | 10.03 | 9.82 | 9.98 | +0.60% | 1.17 | 3.27% |
| 2026-03-27 | 9.53 | 9.93 | 9.50 | 9.92 | +3.12% | 1.06 | 3.00% |
| 2026-03-26 | 9.50 | 9.90 | 9.46 | 9.62 | +1.48% | 1.03 | 2.96% |
| 2026-03-25 | 9.41 | 9.55 | 9.34 | 9.48 | +0.74% | 0.62 | 1.82% |
| 2026-03-24 | 9.12 | 9.41 | 9.04 | 9.41 | +5.14% | 1.12 | 3.38% |