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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.32 | 9.36 | 9.24 | 9.28 | -0.43% | 0.29 | 0.86% |
| 2026-02-12 | 9.45 | 9.46 | 9.30 | 9.32 | -1.58% | 0.49 | 1.47% |
| 2026-02-11 | 9.43 | 9.48 | 9.42 | 9.47 | +0.11% | 0.37 | 1.07% |
| 2026-02-10 | 9.50 | 9.56 | 9.43 | 9.46 | -0.42% | 0.40 | 1.16% |
| 2026-02-09 | 9.55 | 9.55 | 9.45 | 9.50 | +0.11% | 0.48 | 1.40% |
| 2026-02-06 | 9.39 | 9.54 | 9.35 | 9.49 | +0.64% | 0.57 | 1.67% |
| 2026-02-05 | 9.28 | 9.60 | 9.26 | 9.43 | +1.18% | 0.99 | 2.90% |
| 2026-02-04 | 9.21 | 9.32 | 9.15 | 9.32 | +1.30% | 0.43 | 1.30% |
| 2026-02-03 | 9.19 | 9.25 | 9.15 | 9.20 | +0.77% | 0.41 | 1.24% |
| 2026-02-02 | 9.27 | 9.36 | 9.13 | 9.13 | -2.04% | 0.50 | 1.50% |
| 2026-01-30 | 9.20 | 9.43 | 9.16 | 9.32 | +1.30% | 0.69 | 2.06% |
| 2026-01-29 | 9.29 | 9.35 | 9.13 | 9.20 | -0.54% | 0.54 | 1.62% |
| 2026-01-28 | 9.53 | 9.53 | 9.23 | 9.25 | -2.73% | 0.75 | 2.23% |
| 2026-01-27 | 9.77 | 9.77 | 9.27 | 9.51 | -2.76% | 1.08 | 3.19% |
| 2026-01-26 | 9.62 | 9.81 | 9.55 | 9.78 | +1.88% | 1.26 | 3.60% |
| 2026-01-23 | 9.58 | 9.60 | 9.51 | 9.60 | +0.10% | 0.69 | 2.01% |
| 2026-01-22 | 9.66 | 9.66 | 9.53 | 9.59 | +0.10% | 0.58 | 1.68% |
| 2026-01-21 | 9.60 | 9.62 | 9.51 | 9.58 | -0.52% | 0.52 | 1.50% |
| 2026-01-20 | 9.52 | 9.69 | 9.50 | 9.63 | +1.16% | 0.87 | 2.51% |
| 2026-01-19 | 9.42 | 9.60 | 9.37 | 9.52 | +1.38% | 0.63 | 1.85% |