三生国健(688336)股票行情
三生国健(688336)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 |
|---|
| 2026-03-26 | 69.20 | 70.62 | 0.68 | 0.97% | 68.58 | 72.92 | 61924 | 43926.41 | 1.00% | 0.00 |
| 2026-03-25 | 68.70 | 69.94 | 1.45 | 2.12% | 67.13 | 71.86 | 63460 | 44232.89 | 1.03% | 0.00 |
| 2026-03-24 | 66.71 | 68.49 | 2.93 | 4.47% | 66.00 | 68.86 | 75872 | 51295.21 | 1.23% | 0.00 |
| 2026-03-23 | 68.87 | 65.56 | -4.47 | -6.38% | 64.87 | 69.88 | 99125 | 66600.45 | 1.61% | 0.00 |
| 2026-03-20 | 67.78 | 70.03 | 2.12 | 3.12% | 67.34 | 70.44 | 91464 | 63037.98 | 1.48% | 0.00 |
| 2026-03-19 | 64.86 | 67.91 | 1.19 | 1.78% | 64.86 | 69.36 | 98085 | 66159.19 | 1.59% | 0.00 |
| 2026-03-18 | 62.06 | 66.72 | 4.52 | 7.27% | 61.76 | 68.78 | 127324 | 83928.33 | 2.06% | 0.00 |
| 2026-03-17 | 58.41 | 62.20 | 3.79 | 6.49% | 58.34 | 64.24 | 99480 | 61861.57 | 1.61% | 0.00 |
| 2026-03-16 | 56.92 | 58.41 | 1.54 | 2.71% | 56.57 | 58.82 | 35607 | 20649.30 | 0.58% | 0.00 |
| 2026-03-13 | 57.26 | 56.87 | -0.43 | -0.75% | 56.51 | 58.15 | 27876 | 15950.84 | 0.45% | 0.00 |
| 2026-03-12 | 59.28 | 57.30 | -2.06 | -3.47% | 56.88 | 59.28 | 31411 | 18146.99 | 0.51% | 0.00 |
| 2026-03-11 | 59.23 | 59.36 | 0.11 | 0.19% | 58.75 | 59.66 | 32552 | 19280.00 | 0.53% | 0.00 |
| 2026-03-10 | 56.85 | 59.25 | 2.57 | 4.53% | 56.85 | 59.57 | 47815 | 28146.46 | 0.78% | 0.00 |
| 2026-03-09 | 57.00 | 56.68 | -1.52 | -2.61% | 55.39 | 57.35 | 42109 | 23684.49 | 0.68% | 0.00 |
| 2026-03-06 | 55.54 | 58.20 | 2.58 | 4.64% | 55.32 | 59.58 | 61595 | 35812.45 | 1.00% | 0.00 |
| 2026-03-05 | 56.90 | 55.62 | -0.30 | -0.54% | 55.51 | 57.00 | 27690 | 15553.34 | 0.45% | 0.00 |
| 2026-03-04 | 56.02 | 55.92 | -0.37 | -0.66% | 55.23 | 56.88 | 30946 | 17322.18 | 0.50% | 0.00 |
| 2026-03-03 | 58.03 | 56.29 | -1.64 | -2.83% | 56.03 | 58.39 | 43466 | 24734.43 | 0.70% | 0.00 |
| 2026-03-02 | 58.84 | 57.93 | -1.45 | -2.44% | 57.20 | 59.28 | 53130 | 30798.70 | 0.86% | 0.00 |
| 2026-02-27 | 61.61 | 59.38 | -2.48 | -4.01% | 59.13 | 61.61 | 54496 | 32489.30 | 0.88% | 0.00 |
| 2026-02-26 | 62.87 | 61.86 | -1.32 | -2.09% | 61.39 | 64.48 | 66271 | 41380.89 | 1.07% | 0.00 |
| 2026-02-25 | 60.60 | 63.18 | 4.69 | 8.02% | 59.53 | 63.76 | 95236 | 58803.32 | 1.54% | 0.00 |
| 2026-02-24 | 59.59 | 58.49 | -0.31 | -0.53% | 58.00 | 59.61 | 31079 | 18270.96 | 0.50% | 0.00 |
| 2026-02-13 | 59.15 | 58.80 | -0.46 | -0.78% | 58.58 | 59.78 | 19924 | 11813.77 | 0.32% | 0.00 |
| 2026-02-12 | 60.05 | 59.26 | -0.80 | -1.33% | 59.16 | 60.22 | 24602 | 14612.22 | 0.40% | 0.00 |
| 2026-02-11 | 60.06 | 60.06 | -0.41 | -0.68% | 59.83 | 60.93 | 23897 | 14381.23 | 0.39% | 0.00 |
| 2026-02-10 | 59.50 | 60.47 | 0.77 | 1.29% | 59.21 | 61.47 | 45529 | 27526.29 | 0.74% | 0.00 |
| 2026-02-09 | 60.71 | 59.70 | -0.72 | -1.19% | 59.59 | 61.12 | 47479 | 28547.20 | 0.77% | 0.00 |
| 2026-02-06 | 58.63 | 60.42 | 1.67 | 2.84% | 58.20 | 62.35 | 70088 | 42606.17 | 1.14% | 0.00 |
| 2026-02-05 | 58.30 | 58.75 | -0.40 | -0.68% | 58.20 | 59.24 | 27205 | 15998.12 | 0.44% | 0.00 |
| 2026-02-04 | 58.86 | 59.15 | -0.04 | -0.07% | 57.78 | 59.57 | 36180 | 21206.76 | 0.59% | 0.00 |
| 2026-02-03 | 60.18 | 59.19 | -0.31 | -0.52% | 58.08 | 60.18 | 48369 | 28490.07 | 0.78% | 0.00 |
| 2026-02-02 | 60.24 | 59.50 | -0.72 | -1.20% | 59.18 | 61.98 | 72832 | 44207.26 | 1.18% | 0.00 |
| 2026-01-30 | 61.03 | 60.22 | -0.63 | -1.04% | 59.89 | 63.49 | 70359 | 42995.59 | 1.14% | 0.00 |
| 2026-01-29 | 62.08 | 60.85 | -1.99 | -3.17% | 60.68 | 63.12 | 76487 | 47071.83 | 1.24% | 0.00 |
| 2026-01-28 | 62.50 | 62.84 | -0.69 | -1.09% | 61.76 | 65.59 | 115702 | 73614.67 | 1.88% | 0.00 |
| 2026-01-27 | 66.00 | 63.53 | 6.26 | 10.93% | 60.90 | 66.28 | 201401 | 126980.41 | 3.27% | 0.00 |
| 2026-01-26 | 58.62 | 57.27 | -1.49 | -2.54% | 56.88 | 58.98 | 33545 | 19247.67 | 0.54% | 0.00 |
| 2026-01-23 | 57.30 | 58.76 | 1.44 | 2.51% | 57.03 | 58.80 | 32806 | 19131.16 | 0.53% | 0.00 |
| 2026-01-22 | 58.99 | 57.32 | -1.39 | -2.37% | 56.73 | 59.47 | 36726 | 21138.15 | 0.60% | 0.00 |
| 2026-01-21 | 58.00 | 58.71 | 0.43 | 0.74% | 57.71 | 59.48 | 25332 | 14901.87 | 0.41% | 0.00 |
| 2026-01-20 | 57.98 | 58.28 | 0.28 | 0.48% | 57.91 | 59.40 | 26913 | 15724.80 | 0.44% | 0.00 |
| 2026-01-19 | 58.62 | 58.00 | -0.88 | -1.49% | 57.69 | 59.00 | 28221 | 16379.45 | 0.46% | 0.00 |
| 2026-01-16 | 57.41 | 58.88 | 1.47 | 2.56% | 57.41 | 59.58 | 47373 | 27865.66 | 0.77% | 0.00 |
| 2026-01-15 | 58.25 | 57.41 | -1.50 | -2.55% | 57.11 | 59.00 | 45611 | 26313.43 | 0.74% | 0.00 |
| 2026-01-14 | 61.26 | 58.91 | -2.47 | -4.02% | 58.39 | 62.10 | 89537 | 53775.89 | 1.45% | 0.00 |
| 2026-01-13 | 59.81 | 61.38 | 1.57 | 2.62% | 59.81 | 63.33 | 76928 | 47581.84 | 1.25% | 0.00 |
| 2026-01-12 | 63.77 | 59.81 | -3.99 | -6.25% | 59.02 | 63.77 | 93178 | 56001.57 | 1.51% | 0.00 |
| 2026-01-09 | 62.49 | 63.80 | 1.15 | 1.84% | 61.63 | 63.96 | 51343 | 32148.40 | 0.83% | 0.00 |
| 2026-01-08 | 63.53 | 62.65 | -0.38 | -0.60% | 62.41 | 64.67 | 40221 | 25431.28 | 0.65% | 0.00 |
| 2026-01-07 | 61.90 | 63.03 | 1.54 | 2.50% | 61.71 | 64.04 | 52279 | 32858.82 | 0.85% | 0.00 |
| 2026-01-06 | 62.27 | 61.49 | -0.77 | -1.24% | 60.90 | 62.71 | 35867 | 22150.93 | 0.58% | 0.00 |
| 2026-01-05 | 59.01 | 62.26 | 2.69 | 4.52% | 59.01 | 62.68 | 54206 | 33445.27 | 0.88% | 0.00 |
| 2025-12-31 | 60.30 | 59.57 | -0.70 | -1.16% | 59.38 | 60.59 | 18171 | 10858.88 | 0.29% | 0.00 |
| 2025-12-30 | 59.70 | 60.27 | 0.39 | 0.65% | 59.00 | 60.85 | 29239 | 17497.36 | 0.47% | 0.00 |
| 2025-12-29 | 60.33 | 59.88 | -0.45 | -0.75% | 59.51 | 60.88 | 19842 | 11897.29 | 0.32% | 0.00 |
| 2025-12-26 | 60.50 | 60.33 | -0.70 | -1.15% | 60.30 | 61.50 | 25988 | 15814.76 | 0.42% | 0.00 |
| 2025-12-25 | 60.63 | 61.03 | 0.40 | 0.66% | 60.04 | 61.66 | 29514 | 17953.19 | 0.48% | 0.00 |
| 2025-12-24 | 60.08 | 60.63 | 0.55 | 0.92% | 59.43 | 60.77 | 26127 | 15732.47 | 0.42% | 0.00 |
| 2025-12-23 | 59.93 | 60.08 | 0.15 | 0.25% | 59.53 | 60.97 | 27486 | 16556.92 | 0.45% | 0.00 |
| 2025-12-22 | 60.05 | 59.93 | -0.21 | -0.35% | 59.30 | 61.00 | 17809 | 10680.01 | 0.29% | 0.00 |
| 2025-12-19 | 59.03 | 60.14 | 1.23 | 2.09% | 58.66 | 61.79 | 38324 | 23161.99 | 0.62% | 0.00 |
| 2025-12-18 | 59.59 | 58.91 | -0.74 | -1.24% | 58.68 | 59.87 | 22724 | 13445.65 | 0.37% | 0.00 |
| 2025-12-17 | 59.33 | 59.65 | 0.35 | 0.59% | 58.69 | 59.80 | 26906 | 15927.27 | 0.44% | 0.00 |
| 2025-12-16 | 60.69 | 59.30 | -1.40 | -2.31% | 58.90 | 61.66 | 30202 | 18030.38 | 0.49% | 0.00 |
| 2025-12-15 | 63.88 | 60.70 | -3.76 | -5.83% | 60.00 | 63.88 | 52447 | 32222.83 | 0.85% | 0.00 |
| 2025-12-12 | 61.99 | 64.46 | 2.17 | 3.48% | 60.60 | 64.46 | 73519 | 45930.17 | 1.19% | 0.00 |
| 2025-12-11 | 62.90 | 62.29 | -0.34 | -0.54% | 62.11 | 63.47 | 31873 | 20010.16 | 0.52% | 0.00 |
| 2025-12-10 | 61.88 | 62.63 | 0.67 | 1.08% | 61.33 | 63.27 | 29237 | 18251.96 | 0.47% | 0.00 |
| 2025-12-09 | 62.98 | 61.96 | -0.82 | -1.31% | 61.80 | 64.09 | 32850 | 20652.47 | 0.53% | 0.00 |
| 2025-12-08 | 64.29 | 62.78 | -0.88 | -1.38% | 62.36 | 64.60 | 36835 | 23255.67 | 0.60% | 2.71 |
| 2025-12-05 | 63.79 | 63.66 | -0.33 | -0.52% | 62.58 | 63.96 | 29749 | 18839.20 | 0.48% | 0.00 |
| 2025-12-04 | 65.18 | 63.99 | -0.56 | -0.87% | 63.21 | 65.18 | 32128 | 20602.75 | 0.52% | 0.00 |
| 2025-12-03 | 64.26 | 64.55 | 0.29 | 0.45% | 63.38 | 64.99 | 25826 | 16545.42 | 0.42% | 6.00 |
| 2025-12-02 | 64.99 | 64.26 | -1.04 | -1.59% | 64.00 | 65.69 | 25854 | 16673.45 | 0.42% | 0.00 |
| 2025-12-01 | 66.45 | 65.30 | -0.40 | -0.61% | 63.93 | 66.50 | 33826 | 21967.74 | 0.55% | 0.00 |
| 2025-11-28 | 64.82 | 65.70 | 1.00 | 1.55% | 63.60 | 65.85 | 36925 | 23879.21 | 0.60% | 0.00 |
| 2025-11-27 | 67.03 | 64.70 | -3.69 | -5.40% | 64.62 | 68.34 | 60382 | 40001.03 | 0.98% | 0.00 |
| 2025-11-26 | 65.99 | 68.39 | 3.00 | 4.59% | 65.62 | 70.60 | 74399 | 50955.07 | 1.21% | 0.00 |
| 2025-11-25 | 64.66 | 65.39 | 0.75 | 1.16% | 64.35 | 67.41 | 51334 | 33941.95 | 0.83% | 0.00 |
上证大盘股票行情在线 K线走势图
三生国健(688336)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
