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 |
|---|
| 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 |
| 2025-11-24 | 63.63 | 64.64 | 1.28 | 2.02% | 63.45 | 65.49 | 42518 | 27468.94 | 0.69% | 0.00 |
| 2025-11-21 | 65.30 | 63.36 | -2.26 | -3.44% | 63.00 | 66.65 | 45377 | 29253.76 | 0.74% | 0.00 |
| 2025-11-20 | 66.29 | 65.62 | -0.48 | -0.73% | 64.68 | 66.49 | 38404 | 25155.03 | 0.62% | 0.00 |
| 2025-11-19 | 67.88 | 66.10 | -1.50 | -2.22% | 65.23 | 68.20 | 46646 | 30889.05 | 0.76% | 0.00 |
| 2025-11-18 | 70.38 | 67.60 | -2.72 | -3.87% | 67.10 | 72.00 | 68142 | 46886.90 | 1.10% | 0.00 |
| 2025-11-17 | 72.05 | 70.32 | -2.05 | -2.83% | 68.78 | 72.05 | 75682 | 52935.23 | 1.23% | 0.00 |
| 2025-11-14 | 72.00 | 72.37 | -0.63 | -0.86% | 71.96 | 77.26 | 108663 | 80174.39 | 1.76% | 0.00 |
| 2025-11-13 | 67.10 | 73.00 | 4.50 | 6.57% | 66.82 | 74.87 | 137242 | 97838.61 | 2.23% | 0.00 |
| 2025-11-12 | 66.00 | 68.50 | 4.24 | 6.60% | 65.00 | 70.99 | 148719 | 101441.05 | 2.41% | 0.30 |
| 2025-11-11 | 64.10 | 64.26 | -0.74 | -1.14% | 63.85 | 65.60 | 59965 | 38694.33 | 0.97% | 0.00 |
| 2025-11-10 | 62.32 | 65.00 | -0.23 | -0.35% | 62.26 | 65.50 | 86265 | 55071.40 | 1.40% | 0.00 |
| 2025-11-07 | 69.67 | 65.23 | -3.94 | -5.70% | 65.00 | 69.69 | 104534 | 69433.87 | 1.69% | 0.00 |
| 2025-11-06 | 67.50 | 69.20 | -0.90 | -1.28% | 66.96 | 69.80 | 93781 | 64338.77 | 1.52% | 0.00 |
| 2025-11-05 | 74.65 | 70.10 | -6.49 | -8.47% | 67.95 | 76.80 | 167782 | 119543.31 | 2.72% | 2.00 |
| 2025-11-04 | 75.02 | 76.59 | -2.12 | -2.69% | 74.24 | 77.68 | 144601 | 109117.29 | 2.34% | 0.00 |
| 2025-11-03 | 79.87 | 78.71 | 5.75 | 7.88% | 76.30 | 83.00 | 220660 | 175443.64 | 3.58% | 10.32 |
| 2025-10-31 | 61.38 | 72.96 | 12.16 | 20.00% | 59.95 | 72.96 | 115216 | 79921.70 | 1.87% | 0.00 |
| 2025-10-30 | 60.95 | 60.80 | -0.92 | -1.49% | 60.55 | 62.70 | 57369 | 35230.26 | 0.93% | 0.00 |
| 2025-10-29 | 61.42 | 61.72 | 2.10 | 3.52% | 58.50 | 62.58 | 86926 | 52558.91 | 1.41% | 0.00 |
| 2025-10-28 | 55.50 | 59.62 | 4.15 | 7.48% | 54.82 | 61.85 | 98948 | 58083.97 | 1.60% | 0.00 |
| 2025-10-27 | 56.20 | 55.47 | 0.64 | 1.17% | 55.07 | 56.91 | 58008 | 32365.91 | 0.94% | 0.00 |
| 2025-10-24 | 59.00 | 54.83 | -5.17 | -8.62% | 54.17 | 59.00 | 119351 | 66279.95 | 1.94% | 0.00 |
| 2025-10-23 | 59.00 | 60.00 | 0.40 | 0.67% | 57.68 | 62.04 | 66700 | 39780.56 | 1.08% | 0.00 |
| 2025-10-22 | 60.96 | 59.60 | -1.46 | -2.39% | 58.41 | 62.50 | 73433 | 44105.04 | 1.19% | 0.00 |
| 2025-10-21 | 58.00 | 61.06 | 3.16 | 5.46% | 58.00 | 62.48 | 87265 | 52881.53 | 1.41% | 5.00 |
| 2025-10-20 | 59.55 | 57.90 | -1.19 | -2.01% | 56.50 | 59.76 | 64934 | 37795.20 | 1.05% | 0.00 |
| 2025-10-17 | 60.00 | 59.09 | -0.81 | -1.35% | 58.75 | 61.01 | 105077 | 62784.27 | 1.70% | 0.00 |
| 2025-10-16 | 52.96 | 59.90 | 6.90 | 13.02% | 52.96 | 63.60 | 177370 | 106299.22 | 2.88% | 0.00 |
| 2025-10-15 | 50.80 | 53.00 | 2.85 | 5.68% | 49.80 | 53.65 | 56834 | 29828.81 | 0.92% | 0.00 |
| 2025-10-14 | 51.70 | 50.15 | -0.99 | -1.94% | 50.09 | 52.05 | 29873 | 15244.21 | 0.48% | 0.00 |
| 2025-10-13 | 50.56 | 51.14 | -1.30 | -2.48% | 50.50 | 52.68 | 35917 | 18413.17 | 0.58% | 0.00 |
| 2025-10-10 | 52.68 | 52.44 | -0.60 | -1.13% | 51.92 | 53.37 | 40146 | 21080.86 | 0.65% | 0.00 |
| 2025-10-09 | 56.82 | 53.04 | -3.78 | -6.65% | 52.80 | 57.66 | 74284 | 40444.63 | 1.20% | 0.00 |
| 2025-09-30 | 58.21 | 56.82 | -1.14 | -1.97% | 56.20 | 58.21 | 51988 | 29590.71 | 0.84% | 0.00 |
| 2025-09-29 | 55.10 | 57.96 | 1.99 | 3.56% | 55.00 | 58.80 | 66121 | 37746.11 | 1.07% | 0.00 |
| 2025-09-26 | 55.60 | 55.97 | -0.52 | -0.92% | 53.96 | 57.83 | 52636 | 29214.82 | 0.85% | 0.00 |
| 2025-09-25 | 55.60 | 56.49 | 0.51 | 0.91% | 55.60 | 57.85 | 59579 | 33950.95 | 0.97% | 0.00 |
| 2025-09-24 | 53.33 | 55.98 | 2.72 | 5.11% | 52.20 | 56.41 | 78286 | 43057.65 | 1.27% | 0.00 |
| 2025-09-23 | 52.09 | 53.26 | 1.34 | 2.58% | 52.09 | 56.58 | 82703 | 44646.78 | 1.34% | 0.00 |
| 2025-09-22 | 51.80 | 51.92 | -0.08 | -0.15% | 51.27 | 52.77 | 34995 | 18142.03 | 0.57% | 0.00 |
| 2025-09-19 | 53.00 | 52.00 | -1.75 | -3.26% | 51.52 | 55.23 | 60423 | 32052.72 | 0.98% | 0.00 |
| 2025-09-18 | 54.20 | 53.75 | 0.34 | 0.64% | 52.65 | 55.35 | 55717 | 30274.98 | 0.90% | 0.00 |
| 2025-09-17 | 53.61 | 53.41 | -0.14 | -0.26% | 53.18 | 54.21 | 34304 | 18385.06 | 0.56% | 0.00 |
| 2025-09-16 | 54.71 | 53.55 | -1.16 | -2.12% | 52.88 | 54.85 | 47258 | 25397.45 | 0.77% | 0.00 |
| 2025-09-15 | 55.00 | 54.71 | -0.94 | -1.69% | 54.68 | 56.50 | 49772 | 27571.14 | 0.81% | 0.00 |
| 2025-09-12 | 55.95 | 55.65 | 0.45 | 0.82% | 54.65 | 57.25 | 66893 | 37398.19 | 1.08% | 0.00 |
| 2025-09-11 | 52.80 | 55.20 | -0.78 | -1.39% | 50.58 | 55.60 | 85560 | 46057.97 | 1.39% | 0.00 |
| 2025-09-10 | 56.18 | 55.98 | 0.11 | 0.20% | 55.67 | 58.44 | 68773 | 39158.78 | 1.12% | 0.00 |
| 2025-09-09 | 57.52 | 55.87 | -1.99 | -3.44% | 55.02 | 58.72 | 77474 | 44111.53 | 1.26% | 0.00 |
| 2025-09-08 | 59.95 | 57.86 | -3.74 | -6.07% | 56.00 | 61.39 | 116475 | 67982.14 | 1.89% | 0.00 |
| 2025-09-05 | 54.79 | 61.60 | 6.50 | 11.80% | 53.10 | 63.30 | 165367 | 96242.42 | 2.68% | 0.00 |
| 2025-09-04 | 56.30 | 55.10 | 0.16 | 0.29% | 52.70 | 56.45 | 90287 | 49111.90 | 1.46% | 0.00 |
| 2025-09-03 | 54.00 | 54.94 | -0.18 | -0.33% | 53.00 | 55.66 | 82291 | 44616.22 | 1.33% | 0.00 |
| 2025-09-02 | 53.50 | 55.12 | 2.17 | 4.10% | 52.63 | 57.22 | 133582 | 73801.50 | 2.17% | 0.00 |
| 2025-09-01 | 51.66 | 52.95 | 0.35 | 0.67% | 51.16 | 53.33 | 66114 | 34722.11 | 1.07% | 0.00 |
| 2025-08-29 | 48.70 | 52.60 | 3.90 | 8.01% | 48.10 | 52.69 | 89882 | 45770.40 | 1.46% | 4.00 |
| 2025-08-28 | 48.81 | 48.70 | -0.12 | -0.25% | 46.78 | 49.55 | 55858 | 26922.51 | 0.91% | 0.00 |
| 2025-08-27 | 52.20 | 48.82 | -2.64 | -5.13% | 48.80 | 52.41 | 71189 | 36011.88 | 1.15% | 0.00 |
| 2025-08-26 | 53.90 | 51.46 | -2.44 | -4.53% | 51.31 | 54.55 | 70234 | 36764.36 | 1.14% | 0.00 |
| 2025-08-25 | 52.71 | 53.90 | 0.50 | 0.94% | 52.71 | 54.28 | 60416 | 32456.33 | 0.98% | 0.00 |
| 2025-08-22 | 53.22 | 53.40 | 0.18 | 0.34% | 52.70 | 53.70 | 42940 | 22828.84 | 0.70% | 0.00 |
| 2025-08-21 | 55.00 | 53.22 | -0.61 | -1.13% | 52.86 | 55.00 | 39520 | 21201.38 | 0.64% | 0.00 |
| 2025-08-20 | 53.53 | 53.83 | -0.27 | -0.50% | 52.25 | 54.75 | 50877 | 27132.85 | 0.82% | 0.00 |
| 2025-08-19 | 55.99 | 54.10 | -1.39 | -2.50% | 53.99 | 56.87 | 85925 | 47667.66 | 1.39% | 0.00 |
| 2025-08-18 | 53.70 | 55.49 | 3.56 | 6.86% | 53.01 | 56.80 | 114586 | 63066.89 | 1.86% | 5.00 |
| 2025-08-15 | 51.30 | 51.93 | 0.49 | 0.95% | 49.87 | 52.12 | 61723 | 31633.87 | 1.00% | 4.00 |
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
