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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.74 | 8.84 | 8.67 | 8.83 | +0.68% | 0.28 | 0.90% |
| 2025-12-16 | 8.92 | 8.92 | 8.74 | 8.77 | -1.46% | 0.34 | 1.07% |
| 2025-12-15 | 8.83 | 8.95 | 8.81 | 8.90 | +0.11% | 0.28 | 0.89% |
| 2025-12-12 | 8.98 | 9.00 | 8.86 | 8.89 | -0.34% | 0.37 | 1.14% |
| 2025-12-11 | 9.10 | 9.12 | 8.91 | 8.92 | -1.76% | 0.41 | 1.28% |
| 2025-12-10 | 9.08 | 9.18 | 9.02 | 9.08 | 0.00% | 0.32 | 0.99% |
| 2025-12-09 | 9.23 | 9.25 | 9.07 | 9.08 | -1.41% | 0.45 | 1.37% |
| 2025-12-08 | 9.21 | 9.28 | 9.19 | 9.21 | 0.00% | 0.34 | 1.03% |
| 2025-12-05 | 9.15 | 9.23 | 9.06 | 9.21 | +0.66% | 0.34 | 1.05% |
| 2025-12-04 | 9.12 | 9.23 | 9.06 | 9.15 | -0.11% | 0.39 | 1.18% |
| 2025-12-03 | 9.19 | 9.21 | 9.12 | 9.16 | 0.00% | 0.37 | 1.14% |
| 2025-12-02 | 9.30 | 9.30 | 9.11 | 9.16 | -1.19% | 0.42 | 1.29% |
| 2025-12-01 | 9.26 | 9.32 | 9.21 | 9.27 | +0.11% | 0.43 | 1.28% |
| 2025-11-28 | 9.33 | 9.33 | 9.18 | 9.26 | 0.00% | 0.53 | 1.59% |
| 2025-11-27 | 9.35 | 9.37 | 9.22 | 9.26 | -0.11% | 0.42 | 1.26% |
| 2025-11-26 | 9.28 | 9.43 | 9.25 | 9.27 | +0.22% | 0.70 | 2.06% |
| 2025-11-25 | 9.27 | 9.38 | 9.19 | 9.25 | +0.33% | 0.54 | 1.61% |
| 2025-11-24 | 9.12 | 9.29 | 9.12 | 9.22 | +1.32% | 0.55 | 1.65% |
| 2025-11-21 | 9.51 | 9.58 | 9.09 | 9.10 | -4.81% | 1.14 | 3.44% |
| 2025-11-20 | 9.70 | 9.78 | 9.51 | 9.56 | -1.34% | 0.63 | 1.83% |