三鑫医疗(300453)股票行情 三鑫医疗股票行情 300453股票行情_爱股网
三鑫医疗(300453)股票行情
三鑫医疗(300453)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 9.14 | 9.08 | -0.08 | -0.87% | 9.06 | 9.21 | 49312 | 4493.48 | 1.37% | 0.00 |
| 2025-10-23 | 9.22 | 9.16 | -0.08 | -0.87% | 9.04 | 9.24 | 55321 | 5035.56 | 1.53% | 0.00 |
| 2025-10-22 | 9.23 | 9.24 | -0.01 | -0.11% | 9.19 | 9.33 | 60738 | 5616.84 | 1.68% | 25.00 |
| 2025-10-21 | 9.12 | 9.25 | 0.13 | 1.43% | 9.06 | 9.26 | 61978 | 5703.04 | 1.72% | 0.00 |
| 2025-10-20 | 9.12 | 9.12 | 0.06 | 0.66% | 9.07 | 9.27 | 54761 | 5000.93 | 1.52% | 0.00 |
| 2025-10-17 | 9.14 | 9.06 | -0.10 | -1.09% | 9.06 | 9.26 | 72617 | 6643.03 | 2.01% | 0.00 |
| 2025-10-16 | 9.22 | 9.16 | -0.07 | -0.76% | 9.13 | 9.33 | 62207 | 5738.85 | 1.72% | 0.00 |
| 2025-10-15 | 9.06 | 9.23 | 0.15 | 1.65% | 9.04 | 9.26 | 67599 | 6212.15 | 1.87% | 0.00 |
| 2025-10-14 | 9.09 | 9.08 | 0.00 | 0.00% | 9.04 | 9.29 | 66935 | 6125.25 | 1.85% | 0.00 |
| 2025-10-13 | 8.95 | 9.08 | -0.03 | -0.33% | 8.71 | 9.12 | 62421 | 5605.94 | 1.73% | 0.00 |
| 2025-10-10 | 9.04 | 9.11 | 0.08 | 0.89% | 8.98 | 9.28 | 74887 | 6833.05 | 2.07% | 0.00 |
| 2025-10-09 | 9.13 | 9.03 | -0.10 | -1.10% | 9.02 | 9.16 | 74621 | 6768.92 | 2.07% | 0.00 |
| 2025-09-30 | 9.12 | 9.13 | 0.01 | 0.11% | 9.03 | 9.15 | 45110 | 4111.70 | 1.25% | 0.00 |
| 2025-09-29 | 9.05 | 9.12 | 0.07 | 0.77% | 9.00 | 9.16 | 46718 | 4250.81 | 1.29% | 0.00 |
| 2025-09-26 | 9.16 | 9.05 | -0.11 | -1.20% | 8.98 | 9.19 | 60835 | 5528.65 | 1.68% | 0.00 |
| 2025-09-25 | 9.26 | 9.16 | -0.14 | -1.51% | 9.11 | 9.33 | 61098 | 5627.50 | 1.69% | 0.00 |
| 2025-09-24 | 9.18 | 9.30 | 0.07 | 0.76% | 9.14 | 9.34 | 62301 | 5768.78 | 1.73% | 0.00 |
| 2025-09-23 | 9.30 | 9.23 | -0.16 | -1.70% | 9.00 | 9.36 | 104524 | 9551.88 | 2.89% | 0.00 |
| 2025-09-22 | 9.45 | 9.39 | 0.11 | 1.19% | 9.27 | 9.68 | 104689 | 9848.61 | 2.90% | 0.00 |
| 2025-09-19 | 9.40 | 9.28 | -0.15 | -1.59% | 9.22 | 9.47 | 73962 | 6878.52 | 2.05% | 0.00 |
| 2025-09-18 | 9.62 | 9.43 | -0.20 | -2.08% | 9.31 | 9.67 | 99452 | 9453.33 | 2.75% | 0.00 |
| 2025-09-17 | 9.61 | 9.63 | 0.01 | 0.10% | 9.56 | 9.71 | 62860 | 6045.79 | 1.74% | 1.00 |
| 2025-09-16 | 9.52 | 9.62 | 0.08 | 0.84% | 9.46 | 9.65 | 66899 | 6399.22 | 1.85% | 0.00 |
| 2025-09-15 | 9.60 | 9.54 | -0.10 | -1.04% | 9.45 | 9.61 | 75448 | 7192.92 | 2.09% | 0.00 |
| 2025-09-12 | 9.78 | 9.64 | -0.16 | -1.63% | 9.59 | 9.83 | 88382 | 8552.44 | 2.45% | 0.00 |
| 2025-09-11 | 9.75 | 9.80 | 0.06 | 0.62% | 9.50 | 9.81 | 76652 | 7440.66 | 2.12% | 0.00 |
| 2025-09-10 | 9.85 | 9.74 | -0.07 | -0.71% | 9.67 | 9.90 | 80379 | 7837.85 | 2.23% | 0.00 |
| 2025-09-09 | 10.09 | 9.91 | -0.28 | -2.75% | 9.84 | 10.13 | 130872 | 13057.84 | 3.62% | 0.00 |
| 2025-09-08 | 9.88 | 10.19 | 0.32 | 3.24% | 9.79 | 10.31 | 226783 | 23011.79 | 6.28% | 0.00 |
| 2025-09-05 | 9.65 | 9.87 | 0.20 | 2.07% | 9.43 | 9.87 | 121454 | 11717.50 | 3.36% | 1.00 |
| 2025-09-04 | 9.55 | 9.67 | 0.13 | 1.36% | 9.51 | 9.95 | 156452 | 15206.73 | 4.33% | 0.00 |
| 2025-09-03 | 9.58 | 9.54 | -0.06 | -0.63% | 9.48 | 9.67 | 83263 | 7978.26 | 2.31% | 0.00 |
| 2025-09-02 | 9.80 | 9.60 | -0.17 | -1.74% | 9.47 | 9.90 | 127976 | 12299.53 | 3.54% | 0.00 |
| 2025-09-01 | 9.85 | 9.77 | -0.13 | -1.31% | 9.70 | 9.92 | 135926 | 13303.35 | 3.76% | 0.00 |
| 2025-08-29 | 9.64 | 9.90 | 0.20 | 2.06% | 9.59 | 9.93 | 159438 | 15606.17 | 4.46% | 0.00 |
| 2025-08-28 | 9.85 | 9.70 | -0.08 | -0.82% | 9.38 | 9.95 | 190418 | 18366.68 | 5.33% | 0.00 |
| 2025-08-27 | 10.08 | 9.78 | -0.32 | -3.17% | 9.68 | 10.17 | 212437 | 21139.60 | 5.95% | 0.00 |
| 2025-08-26 | 10.19 | 10.10 | -0.15 | -1.46% | 10.06 | 10.22 | 146251 | 14802.22 | 4.09% | 1.00 |
| 2025-08-25 | 10.25 | 10.25 | -0.01 | -0.10% | 10.13 | 10.35 | 192272 | 19666.57 | 5.38% | 4.00 |
| 2025-08-22 | 10.48 | 10.26 | 0.01 | 0.10% | 10.06 | 10.50 | 233006 | 23783.87 | 6.52% | 2.00 |
| 2025-08-21 | 10.44 | 10.25 | -0.21 | -2.01% | 10.20 | 10.45 | 219152 | 22576.38 | 6.14% | 0.00 |
| 2025-08-20 | 10.62 | 10.46 | -0.60 | -5.42% | 10.31 | 10.88 | 372097 | 39151.76 | 10.42% | 0.00 |
| 2025-08-19 | 10.89 | 11.06 | -0.04 | -0.36% | 10.76 | 11.64 | 445753 | 49650.19 | 12.48% | 0.00 |
| 2025-08-18 | 10.14 | 11.10 | 1.09 | 10.89% | 10.06 | 11.27 | 517920 | 54815.05 | 14.50% | 39.70 |
| 2025-08-15 | 9.90 | 10.01 | 0.12 | 1.21% | 9.87 | 10.10 | 293351 | 29322.53 | 8.21% | 60.00 |
| 2025-08-14 | 10.23 | 9.89 | -0.34 | -3.32% | 9.82 | 10.32 | 434368 | 43555.00 | 12.16% | 1.00 |
| 2025-08-13 | 10.49 | 10.23 | -0.52 | -4.84% | 10.10 | 10.63 | 652624 | 67079.05 | 18.27% | 0.00 |
| 2025-08-12 | 9.68 | 10.75 | 1.34 | 14.24% | 9.51 | 11.29 | 810005 | 86852.25 | 22.68% | 10.00 |
| 2025-08-11 | 9.06 | 9.41 | 0.36 | 3.98% | 8.97 | 9.48 | 259904 | 24082.89 | 7.28% | 0.00 |
| 2025-08-08 | 8.78 | 9.05 | 0.22 | 2.49% | 8.70 | 9.09 | 183181 | 16370.07 | 5.14% | 0.00 |
| 2025-08-07 | 8.80 | 8.83 | 0.05 | 0.57% | 8.76 | 9.05 | 140459 | 12466.02 | 3.94% | 0.00 |
| 2025-08-06 | 8.93 | 8.78 | -0.17 | -1.90% | 8.76 | 9.03 | 110870 | 9778.91 | 3.11% | 0.00 |
| 2025-08-05 | 9.04 | 8.95 | -0.08 | -0.89% | 8.86 | 9.09 | 98047 | 8763.76 | 2.75% | 0.00 |
| 2025-08-04 | 8.98 | 9.03 | 0.05 | 0.56% | 8.75 | 9.04 | 136567 | 12150.44 | 3.83% | 0.00 |
| 2025-08-01 | 8.82 | 8.98 | 0.20 | 2.28% | 8.71 | 9.10 | 163767 | 14647.51 | 4.59% | 0.00 |
| 2025-07-31 | 8.85 | 8.78 | -0.07 | -0.79% | 8.73 | 9.02 | 156502 | 13896.61 | 4.39% | 0.00 |
| 2025-07-30 | 8.65 | 8.85 | 0.13 | 1.49% | 8.65 | 9.05 | 170281 | 15063.07 | 4.78% | 0.00 |
| 2025-07-29 | 8.72 | 8.72 | -0.01 | -0.11% | 8.57 | 8.73 | 99393 | 8601.24 | 2.79% | 0.00 |
| 2025-07-28 | 8.69 | 8.73 | 0.05 | 0.58% | 8.64 | 8.90 | 150734 | 13162.42 | 4.23% | 0.00 |
| 2025-07-25 | 8.43 | 8.68 | 0.27 | 3.21% | 8.39 | 8.77 | 215834 | 18662.89 | 6.05% | 1.00 |
| 2025-07-24 | 8.37 | 8.41 | 0.07 | 0.84% | 8.29 | 8.47 | 81352 | 6805.41 | 2.28% | 0.00 |
| 2025-07-23 | 8.36 | 8.34 | -0.03 | -0.36% | 8.30 | 8.43 | 63238 | 5294.91 | 1.77% | 0.00 |
| 2025-07-22 | 8.45 | 8.37 | -0.09 | -1.06% | 8.35 | 8.52 | 79443 | 6700.82 | 2.23% | 0.00 |
| 2025-07-21 | 8.40 | 8.46 | 0.04 | 0.48% | 8.37 | 8.47 | 67087 | 5657.30 | 1.88% | 7.00 |
| 2025-07-18 | 8.45 | 8.42 | -0.02 | -0.24% | 8.30 | 8.45 | 68509 | 5726.02 | 1.92% | 0.00 |
| 2025-07-17 | 8.39 | 8.44 | 0.08 | 0.96% | 8.33 | 8.48 | 79745 | 6713.46 | 2.24% | 0.00 |
| 2025-07-16 | 8.29 | 8.36 | 0.04 | 0.48% | 8.27 | 8.36 | 60504 | 5040.40 | 1.70% | 0.00 |
| 2025-07-15 | 8.34 | 8.32 | -0.03 | -0.36% | 8.19 | 8.39 | 51246 | 4234.45 | 1.44% | 0.00 |
| 2025-07-14 | 8.25 | 8.35 | 0.09 | 1.09% | 8.23 | 8.38 | 54952 | 4575.90 | 1.54% | 0.00 |
| 2025-07-11 | 8.25 | 8.26 | 0.01 | 0.12% | 8.15 | 8.27 | 56238 | 4623.52 | 1.58% | 0.00 |
| 2025-07-10 | 8.17 | 8.25 | 0.06 | 0.73% | 8.14 | 8.32 | 70222 | 5776.03 | 1.97% | 0.00 |
| 2025-07-09 | 8.21 | 8.19 | -0.03 | -0.36% | 8.16 | 8.26 | 56003 | 4598.02 | 1.57% | 0.00 |
| 2025-07-08 | 8.23 | 8.22 | -0.08 | -0.96% | 8.17 | 8.38 | 99609 | 8210.67 | 2.79% | 0.00 |
| 2025-07-07 | 8.27 | 8.30 | 0.06 | 0.73% | 8.24 | 8.50 | 116439 | 9739.04 | 3.27% | 0.00 |
| 2025-07-04 | 8.20 | 8.24 | 0.05 | 0.61% | 8.17 | 8.25 | 65135 | 5354.50 | 1.83% | 0.00 |
| 2025-07-03 | 8.20 | 8.19 | 0.01 | 0.12% | 8.16 | 8.25 | 52167 | 4277.46 | 1.46% | 0.00 |
| 2025-07-02 | 8.16 | 8.18 | -0.01 | -0.12% | 8.10 | 8.24 | 59625 | 4859.70 | 1.67% | 0.00 |
| 2025-07-01 | 8.06 | 8.19 | 0.14 | 1.74% | 8.03 | 8.33 | 89098 | 7289.80 | 2.50% | 0.00 |
| 2025-06-30 | 7.93 | 8.05 | 0.13 | 1.64% | 7.88 | 8.05 | 51602 | 4116.71 | 1.45% | 0.00 |
| 2025-06-27 | 7.91 | 7.92 | 0.04 | 0.51% | 7.88 | 7.96 | 42421 | 3360.36 | 1.19% | 0.00 |
深证大盘股票行情在线 K线走势图
三鑫医疗(300453)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
