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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.23 | 9.33 | 9.19 | 9.24 | -0.11% | 0.56 | 1.68% |
| 2025-10-21 | 9.12 | 9.26 | 9.06 | 9.25 | +1.43% | 0.57 | 1.72% |
| 2025-10-20 | 9.12 | 9.27 | 9.07 | 9.12 | +0.66% | 0.50 | 1.52% |
| 2025-10-17 | 9.14 | 9.26 | 9.06 | 9.06 | -1.09% | 0.66 | 2.01% |
| 2025-10-16 | 9.22 | 9.33 | 9.13 | 9.16 | -0.76% | 0.57 | 1.72% |
| 2025-10-15 | 9.06 | 9.26 | 9.04 | 9.23 | +1.65% | 0.62 | 1.87% |
| 2025-10-14 | 9.09 | 9.29 | 9.04 | 9.08 | 0.00% | 0.61 | 1.85% |
| 2025-10-13 | 8.95 | 9.12 | 8.71 | 9.08 | -0.33% | 0.56 | 1.73% |
| 2025-10-10 | 9.04 | 9.28 | 8.98 | 9.11 | +0.89% | 0.68 | 2.07% |
| 2025-10-09 | 9.13 | 9.16 | 9.02 | 9.03 | -1.10% | 0.68 | 2.07% |
| 2025-09-30 | 9.12 | 9.15 | 9.03 | 9.13 | +0.11% | 0.41 | 1.25% |
| 2025-09-29 | 9.05 | 9.16 | 9.00 | 9.12 | +0.77% | 0.43 | 1.29% |
| 2025-09-26 | 9.16 | 9.19 | 8.98 | 9.05 | -1.20% | 0.55 | 1.68% |
| 2025-09-25 | 9.26 | 9.33 | 9.11 | 9.16 | -1.51% | 0.56 | 1.69% |
| 2025-09-24 | 9.18 | 9.34 | 9.14 | 9.30 | +0.76% | 0.58 | 1.73% |
| 2025-09-23 | 9.30 | 9.36 | 9.00 | 9.23 | -1.70% | 0.96 | 2.89% |
| 2025-09-22 | 9.45 | 9.68 | 9.27 | 9.39 | +1.19% | 0.98 | 2.90% |
| 2025-09-19 | 9.40 | 9.47 | 9.22 | 9.28 | -1.59% | 0.69 | 2.05% |
| 2025-09-18 | 9.62 | 9.67 | 9.31 | 9.43 | -2.08% | 0.95 | 2.75% |
| 2025-09-17 | 9.61 | 9.71 | 9.56 | 9.63 | +0.10% | 0.60 | 1.74% |