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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.56 | 9.57 | 9.36 | 9.39 | -0.84% | 0.60 | 1.77% |
| 2026-01-15 | 9.41 | 9.61 | 9.36 | 9.47 | +0.11% | 0.67 | 1.95% |
| 2026-01-14 | 9.55 | 9.62 | 9.32 | 9.46 | -0.21% | 1.10 | 3.21% |
| 2026-01-13 | 9.51 | 9.72 | 9.47 | 9.48 | 0.00% | 1.43 | 4.13% |
| 2026-01-12 | 9.15 | 9.57 | 9.10 | 9.48 | +3.95% | 1.68 | 4.96% |
| 2026-01-09 | 9.09 | 9.14 | 9.05 | 9.12 | +0.55% | 0.53 | 1.63% |
| 2026-01-08 | 9.05 | 9.15 | 9.01 | 9.07 | +0.55% | 0.53 | 1.61% |
| 2026-01-07 | 9.13 | 9.14 | 9.00 | 9.02 | -0.77% | 0.50 | 1.54% |
| 2026-01-06 | 9.15 | 9.18 | 9.03 | 9.09 | -0.33% | 0.58 | 1.77% |
| 2026-01-05 | 8.74 | 9.14 | 8.73 | 9.12 | +4.59% | 0.87 | 2.70% |
| 2025-12-31 | 8.67 | 8.76 | 8.61 | 8.72 | +0.69% | 0.31 | 1.01% |
| 2025-12-30 | 8.68 | 8.72 | 8.60 | 8.66 | 0.00% | 0.32 | 1.03% |
| 2025-12-29 | 8.85 | 8.91 | 8.63 | 8.66 | -2.26% | 0.69 | 2.21% |
| 2025-12-26 | 8.90 | 8.94 | 8.83 | 8.86 | -0.45% | 0.34 | 1.06% |
| 2025-12-25 | 9.04 | 9.04 | 8.85 | 8.90 | -1.55% | 0.62 | 1.93% |
| 2025-12-24 | 9.09 | 9.09 | 8.98 | 9.04 | +1.12% | 0.39 | 1.19% |
| 2025-12-23 | 8.98 | 9.03 | 8.93 | 8.94 | -0.67% | 0.22 | 0.68% |
| 2025-12-22 | 9.03 | 9.07 | 8.96 | 9.00 | -0.33% | 0.26 | 0.80% |
| 2025-12-19 | 8.95 | 9.05 | 8.92 | 9.03 | +0.89% | 0.30 | 0.94% |
| 2025-12-18 | 8.80 | 9.01 | 8.77 | 8.95 | +1.36% | 0.37 | 1.14% |