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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.52 | 9.65 | 9.46 | 9.62 | +0.84% | 0.64 | 1.85% |
| 2025-09-15 | 9.60 | 9.61 | 9.45 | 9.54 | -1.04% | 0.72 | 2.09% |
| 2025-09-12 | 9.78 | 9.83 | 9.59 | 9.64 | -1.63% | 0.86 | 2.45% |
| 2025-09-11 | 9.75 | 9.81 | 9.50 | 9.80 | +0.62% | 0.74 | 2.12% |
| 2025-09-10 | 9.85 | 9.90 | 9.67 | 9.74 | -0.71% | 0.78 | 2.23% |
| 2025-09-09 | 9.99 | 10.03 | 9.74 | 9.81 | -2.75% | 1.31 | 3.62% |
| 2025-09-08 | 9.78 | 10.21 | 9.69 | 10.09 | +3.24% | 2.30 | 6.28% |
| 2025-09-05 | 9.55 | 9.77 | 9.33 | 9.77 | +2.07% | 1.17 | 3.36% |
| 2025-09-04 | 9.45 | 9.85 | 9.41 | 9.57 | +1.36% | 1.52 | 4.33% |
| 2025-09-03 | 9.48 | 9.57 | 9.38 | 9.44 | -0.62% | 0.80 | 2.31% |
| 2025-09-02 | 9.70 | 9.80 | 9.37 | 9.50 | -1.74% | 1.23 | 3.54% |
| 2025-09-01 | 9.75 | 9.82 | 9.60 | 9.67 | -1.31% | 1.33 | 3.76% |
| 2025-08-29 | 9.54 | 9.83 | 9.49 | 9.80 | +2.06% | 1.56 | 4.46% |
| 2025-08-28 | 9.75 | 9.85 | 9.29 | 9.60 | -0.82% | 1.84 | 5.33% |
| 2025-08-27 | 9.98 | 10.07 | 9.58 | 9.68 | -3.17% | 2.11 | 5.95% |
| 2025-08-26 | 10.09 | 10.12 | 9.96 | 10.00 | -1.46% | 1.48 | 4.09% |
| 2025-08-25 | 10.15 | 10.25 | 10.03 | 10.15 | -0.10% | 1.97 | 5.38% |
| 2025-08-22 | 10.37 | 10.39 | 9.96 | 10.16 | +0.10% | 2.38 | 6.52% |
| 2025-08-21 | 10.33 | 10.34 | 10.10 | 10.15 | -2.01% | 2.26 | 6.14% |
| 2025-08-20 | 10.51 | 10.77 | 10.21 | 10.35 | -5.42% | 3.92 | 10.42% |