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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.30 | 9.36 | 8.85 | 8.95 | -5.49% | 1.35 | 4.13% |
| 2026-03-20 | 9.88 | 9.92 | 9.42 | 9.47 | -3.56% | 1.66 | 4.80% |
| 2026-03-19 | 9.85 | 10.25 | 9.79 | 9.82 | -1.80% | 1.66 | 4.62% |
| 2026-03-18 | 9.79 | 10.09 | 9.71 | 10.00 | +1.94% | 1.22 | 3.42% |
| 2026-03-17 | 9.93 | 10.05 | 9.75 | 9.81 | -1.41% | 1.20 | 3.38% |
| 2026-03-16 | 10.02 | 10.20 | 9.84 | 9.95 | -2.26% | 1.82 | 5.06% |
| 2026-03-13 | 9.63 | 10.40 | 9.55 | 10.18 | +5.60% | 2.78 | 7.67% |
| 2026-03-12 | 9.89 | 9.89 | 9.63 | 9.64 | -2.53% | 0.90 | 2.58% |
| 2026-03-11 | 9.87 | 9.90 | 9.66 | 9.89 | +0.20% | 1.01 | 2.85% |
| 2026-03-10 | 9.75 | 9.92 | 9.75 | 9.87 | +1.44% | 1.14 | 3.22% |
| 2026-03-09 | 9.70 | 9.79 | 9.66 | 9.73 | -0.61% | 1.35 | 3.84% |
| 2026-03-06 | 9.61 | 9.83 | 9.61 | 9.79 | +1.14% | 1.06 | 3.02% |
| 2026-03-05 | 9.93 | 10.06 | 9.63 | 9.68 | -1.02% | 1.94 | 5.50% |
| 2026-03-04 | 9.46 | 9.90 | 9.40 | 9.78 | +3.27% | 2.10 | 6.05% |
| 2026-03-03 | 9.55 | 9.94 | 9.47 | 9.47 | -2.17% | 1.93 | 5.51% |
| 2026-03-02 | 9.85 | 10.02 | 9.60 | 9.68 | +3.97% | 2.49 | 7.10% |
| 2026-02-27 | 9.21 | 9.31 | 9.16 | 9.31 | +1.09% | 0.38 | 1.14% |
| 2026-02-26 | 9.30 | 9.32 | 9.16 | 9.21 | -0.97% | 0.56 | 1.68% |
| 2026-02-25 | 9.31 | 9.41 | 9.28 | 9.30 | -0.43% | 0.45 | 1.33% |
| 2026-02-24 | 9.33 | 9.35 | 9.27 | 9.34 | +0.65% | 0.31 | 0.92% |