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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.77 | 9.84 | 9.64 | 9.69 | -0.72% | 0.67 | 1.91% |
| 2025-11-18 | 9.91 | 10.02 | 9.71 | 9.76 | -1.91% | 1.04 | 2.94% |
| 2025-11-17 | 10.11 | 10.24 | 9.91 | 9.95 | -1.78% | 1.35 | 3.75% |
| 2025-11-14 | 10.47 | 10.78 | 10.12 | 10.13 | -4.61% | 2.34 | 6.24% |
| 2025-11-13 | 10.25 | 10.68 | 10.08 | 10.62 | +2.61% | 2.27 | 6.10% |
| 2025-11-12 | 9.90 | 10.38 | 9.80 | 10.35 | +4.97% | 2.83 | 7.72% |
| 2025-11-11 | 9.83 | 9.95 | 9.69 | 9.86 | +0.31% | 0.92 | 2.61% |
| 2025-11-10 | 9.85 | 9.90 | 9.73 | 9.83 | -1.01% | 1.02 | 2.89% |
| 2025-11-07 | 9.60 | 10.04 | 9.60 | 9.93 | +3.55% | 1.65 | 4.62% |
| 2025-11-06 | 9.75 | 9.75 | 9.57 | 9.59 | -2.14% | 0.76 | 2.20% |
| 2025-11-05 | 9.71 | 9.80 | 9.63 | 9.80 | -0.31% | 1.05 | 3.00% |
| 2025-11-04 | 9.62 | 9.83 | 9.58 | 9.83 | +1.34% | 1.32 | 3.79% |
| 2025-11-03 | 9.47 | 9.75 | 9.34 | 9.70 | +3.52% | 1.80 | 5.19% |
| 2025-10-31 | 9.38 | 9.47 | 9.31 | 9.37 | -1.06% | 1.01 | 2.99% |
| 2025-10-30 | 9.17 | 9.56 | 9.17 | 9.47 | +3.38% | 1.80 | 5.28% |
| 2025-10-29 | 9.27 | 9.27 | 8.98 | 9.16 | -1.40% | 1.01 | 3.10% |
| 2025-10-28 | 9.15 | 9.33 | 9.10 | 9.29 | +1.75% | 0.79 | 2.37% |
| 2025-10-27 | 9.09 | 9.21 | 9.05 | 9.13 | +0.55% | 0.53 | 1.60% |
| 2025-10-24 | 9.14 | 9.21 | 9.06 | 9.08 | -0.87% | 0.45 | 1.37% |
| 2025-10-23 | 9.22 | 9.24 | 9.04 | 9.16 | -0.87% | 0.50 | 1.53% |