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 |
|---|
| 2025-08-05 | 51.88 | 51.60 | 0.05 | 0.10% | 50.86 | 52.12 | 47307 | 24375.20 | 0.77% | 0.00 |
| 2025-08-04 | 52.51 | 51.55 | -1.53 | -2.88% | 50.05 | 53.06 | 85673 | 43754.38 | 1.39% | 0.00 |
| 2025-08-01 | 54.19 | 53.08 | -1.26 | -2.32% | 52.90 | 55.85 | 62142 | 33462.40 | 1.01% | 0.00 |
| 2025-07-31 | 53.48 | 54.34 | 0.91 | 1.70% | 53.21 | 57.00 | 89796 | 49477.76 | 1.46% | 0.00 |
| 2025-07-30 | 55.18 | 53.43 | -2.57 | -4.59% | 52.93 | 56.33 | 79070 | 43238.04 | 1.28% | 0.00 |
| 2025-07-29 | 55.56 | 56.00 | 1.14 | 2.08% | 54.50 | 57.00 | 82634 | 46078.69 | 1.34% | 0.00 |
| 2025-07-28 | 53.28 | 54.86 | 1.89 | 3.57% | 52.71 | 55.63 | 83526 | 45286.70 | 1.35% | 0.00 |
| 2025-07-25 | 57.97 | 52.97 | -5.58 | -9.53% | 52.11 | 57.97 | 137759 | 73966.02 | 2.23% | 0.00 |
| 2025-07-24 | 54.54 | 58.55 | 4.60 | 8.53% | 53.60 | 60.00 | 146624 | 84217.30 | 2.38% | 0.00 |
| 2025-07-23 | 53.50 | 53.95 | -0.49 | -0.90% | 53.43 | 54.95 | 64044 | 34630.47 | 1.04% | 0.00 |
| 2025-07-22 | 56.70 | 54.44 | -2.80 | -4.89% | 53.98 | 58.72 | 87341 | 49054.21 | 1.42% | 0.00 |
| 2025-07-21 | 57.51 | 57.24 | -1.26 | -2.15% | 56.50 | 58.20 | 60816 | 34775.47 | 0.99% | 0.00 |
| 2025-07-18 | 59.90 | 58.50 | -2.46 | -4.04% | 57.57 | 60.00 | 80642 | 47057.77 | 1.31% | 0.00 |
| 2025-07-17 | 59.33 | 60.96 | 1.46 | 2.45% | 58.28 | 61.98 | 111440 | 67210.78 | 1.81% | 0.00 |
| 2025-07-16 | 59.21 | 59.50 | 0.30 | 0.51% | 58.43 | 60.67 | 72859 | 43326.63 | 1.18% | 5.00 |
| 2025-07-15 | 56.91 | 59.20 | -0.40 | -0.67% | 56.81 | 59.84 | 105953 | 61768.38 | 1.72% | 0.00 |
| 2025-07-14 | 55.29 | 59.60 | 3.45 | 6.14% | 52.55 | 60.86 | 161354 | 90759.52 | 2.62% | 7.00 |
| 2025-07-11 | 52.90 | 56.15 | 3.46 | 6.57% | 52.61 | 56.30 | 90250 | 49433.82 | 1.46% | 0.00 |
| 2025-07-10 | 53.51 | 52.69 | -1.31 | -2.43% | 52.52 | 53.90 | 34081 | 18022.97 | 0.55% | 0.00 |
| 2025-07-09 | 52.38 | 54.00 | 1.56 | 2.97% | 51.44 | 54.18 | 56099 | 29760.46 | 0.91% | 0.00 |
| 2025-07-08 | 52.26 | 52.44 | -0.06 | -0.11% | 52.08 | 53.68 | 50064 | 26348.03 | 0.81% | 0.00 |
| 2025-07-07 | 56.10 | 52.50 | -2.88 | -5.20% | 52.31 | 56.29 | 64303 | 34395.63 | 1.04% | 0.00 |
| 2025-07-04 | 54.78 | 55.38 | 0.49 | 0.89% | 54.16 | 56.31 | 72241 | 39870.95 | 1.17% | 0.00 |
| 2025-07-03 | 53.05 | 54.89 | 1.59 | 2.98% | 52.89 | 55.29 | 63310 | 34300.13 | 1.03% | 0.00 |
| 2025-07-02 | 56.00 | 53.30 | -2.50 | -4.48% | 53.20 | 56.00 | 76410 | 41505.30 | 1.24% | 15.00 |
| 2025-07-01 | 54.40 | 55.80 | 1.56 | 2.88% | 54.16 | 56.39 | 91575 | 50749.57 | 1.48% | 4.00 |
| 2025-06-30 | 53.00 | 54.24 | 0.85 | 1.59% | 52.90 | 54.63 | 43833 | 23604.63 | 0.71% | 0.00 |
| 2025-06-27 | 53.53 | 53.39 | -0.14 | -0.26% | 53.20 | 54.49 | 38626 | 20737.02 | 0.63% | 0.00 |
| 2025-06-26 | 53.59 | 53.53 | -0.97 | -1.78% | 51.80 | 53.93 | 68914 | 36580.85 | 1.12% | 0.00 |
| 2025-06-25 | 55.67 | 54.50 | -1.46 | -2.61% | 53.53 | 56.95 | 68201 | 37536.56 | 1.11% | 0.00 |
| 2025-06-24 | 55.16 | 55.96 | 0.88 | 1.60% | 54.31 | 56.28 | 64347 | 35623.52 | 1.04% | 0.00 |
| 2025-06-23 | 53.25 | 55.08 | 1.27 | 2.36% | 53.25 | 56.20 | 78614 | 43186.27 | 1.27% | 0.00 |
| 2025-06-20 | 54.18 | 53.81 | -0.19 | -0.35% | 53.50 | 54.60 | 38744 | 20934.95 | 0.63% | 0.00 |
| 2025-06-19 | 55.70 | 54.00 | -1.81 | -3.24% | 53.45 | 56.10 | 75542 | 41102.61 | 1.22% | 0.00 |
| 2025-06-18 | 55.00 | 55.81 | 0.51 | 0.92% | 54.45 | 56.15 | 67661 | 37395.13 | 1.10% | 0.00 |
| 2025-06-17 | 59.00 | 55.30 | -3.49 | -5.94% | 54.92 | 59.95 | 111484 | 63565.99 | 1.81% | 0.00 |
| 2025-06-16 | 57.62 | 58.79 | 1.24 | 2.15% | 56.90 | 59.57 | 71860 | 42013.59 | 1.17% | 0.00 |
| 2025-06-13 | 59.00 | 57.55 | -2.36 | -3.94% | 56.60 | 60.88 | 102295 | 59473.87 | 1.66% | 0.00 |
| 2025-06-12 | 59.27 | 60.00 | -0.22 | -0.37% | 58.28 | 60.80 | 104943 | 62514.23 | 1.70% | 0.00 |
| 2025-06-11 | 61.70 | 60.22 | -3.30 | -5.20% | 59.99 | 63.80 | 144971 | 88829.70 | 2.35% | 0.00 |
| 2025-06-10 | 61.30 | 63.52 | 0.74 | 1.18% | 60.32 | 68.68 | 180857 | 115627.43 | 2.93% | 0.00 |
| 2025-06-09 | 61.39 | 62.78 | 0.53 | 0.85% | 61.30 | 65.99 | 158683 | 101202.55 | 2.57% | 5.00 |
| 2025-06-06 | 63.95 | 62.25 | -1.84 | -2.87% | 60.93 | 66.88 | 150158 | 95259.84 | 2.43% | 5.00 |
| 2025-06-05 | 62.00 | 64.09 | 3.23 | 5.31% | 59.10 | 64.40 | 160791 | 99660.12 | 2.61% | 23.71 |
| 2025-06-04 | 58.00 | 60.86 | 2.26 | 3.86% | 56.04 | 60.99 | 151969 | 89784.75 | 2.46% | 7.92 |
| 2025-06-03 | 57.32 | 58.60 | 0.60 | 1.03% | 57.32 | 63.60 | 164932 | 99869.12 | 2.67% | 6.61 |
| 2025-05-30 | 59.55 | 58.00 | -2.70 | -4.45% | 57.90 | 64.55 | 169822 | 102550.36 | 2.75% | 0.00 |
| 2025-05-29 | 53.04 | 60.70 | 6.70 | 12.41% | 53.04 | 61.66 | 165415 | 96252.08 | 2.68% | 10.00 |
| 2025-05-28 | 57.30 | 54.00 | -4.90 | -8.32% | 53.30 | 62.00 | 152961 | 86996.37 | 2.48% | 10.00 |
| 2025-05-27 | 49.81 | 58.90 | 7.82 | 15.31% | 49.80 | 61.30 | 213173 | 120388.81 | 3.46% | 3.00 |
| 2025-05-26 | 53.48 | 51.08 | -3.59 | -6.57% | 49.50 | 53.80 | 141246 | 72467.18 | 2.29% | 35.79 |
| 2025-05-23 | 56.70 | 54.67 | -2.02 | -3.56% | 50.81 | 56.76 | 191216 | 101798.94 | 3.10% | 7.00 |
| 2025-05-22 | 51.41 | 56.69 | 9.45 | 20.00% | 50.53 | 56.69 | 230126 | 126534.99 | 3.73% | 123.10 |
| 2025-05-21 | 47.24 | 47.24 | 7.87 | 19.99% | 44.24 | 47.24 | 84303 | 39485.26 | 1.37% | 0.00 |
| 2025-05-20 | 39.36 | 39.37 | 6.56 | 19.99% | 39.00 | 39.37 | 38615 | 15200.78 | 0.63% | 0.00 |
| 2025-05-19 | 27.98 | 32.81 | 5.47 | 20.01% | 27.97 | 32.81 | 121496 | 37762.17 | 1.97% | 30.00 |
| 2025-05-16 | 27.11 | 27.34 | 0.23 | 0.85% | 26.80 | 27.80 | 18329 | 5012.73 | 0.30% | 0.00 |
| 2025-05-15 | 27.08 | 27.11 | 0.05 | 0.18% | 27.08 | 27.48 | 11674 | 3180.20 | 0.19% | 0.00 |
| 2025-05-14 | 27.33 | 27.06 | -0.24 | -0.88% | 27.04 | 27.77 | 16256 | 4434.17 | 0.26% | 0.00 |
| 2025-05-13 | 28.37 | 27.30 | -0.19 | -0.69% | 27.27 | 28.37 | 19512 | 5387.44 | 0.32% | 0.00 |
| 2025-05-12 | 28.50 | 27.49 | -1.19 | -4.15% | 27.00 | 28.76 | 36149 | 10048.50 | 0.59% | 0.00 |
| 2025-05-09 | 28.35 | 28.68 | 0.46 | 1.63% | 28.21 | 28.90 | 28654 | 8202.03 | 0.46% | 0.00 |
| 2025-05-08 | 28.04 | 28.22 | 0.00 | 0.00% | 28.03 | 28.74 | 19754 | 5604.48 | 0.32% | 0.00 |
| 2025-05-07 | 28.97 | 28.22 | -0.52 | -1.81% | 28.04 | 29.76 | 37717 | 10759.50 | 0.61% | 0.00 |
| 2025-05-06 | 29.18 | 28.74 | -0.34 | -1.17% | 28.25 | 29.50 | 36372 | 10428.09 | 0.59% | 0.00 |
| 2025-04-30 | 29.15 | 29.08 | -0.16 | -0.55% | 28.70 | 29.66 | 26091 | 7604.70 | 0.42% | 0.00 |
| 2025-04-29 | 29.51 | 29.24 | -0.45 | -1.52% | 29.08 | 29.79 | 18264 | 5354.29 | 0.30% | 0.00 |
| 2025-04-28 | 30.20 | 29.69 | -0.39 | -1.30% | 28.50 | 30.20 | 33362 | 9761.10 | 0.54% | 0.00 |
| 2025-04-25 | 30.28 | 30.08 | -0.08 | -0.27% | 29.38 | 30.39 | 30525 | 9125.19 | 0.49% | 0.00 |
| 2025-04-24 | 29.05 | 30.16 | 1.13 | 3.89% | 28.99 | 30.25 | 44272 | 13153.20 | 0.72% | 0.00 |
| 2025-04-23 | 29.31 | 29.03 | -0.57 | -1.93% | 28.91 | 30.67 | 54221 | 16089.64 | 0.88% | 0.00 |
| 2025-04-22 | 28.64 | 29.60 | 0.85 | 2.96% | 28.45 | 29.97 | 43548 | 12751.46 | 0.71% | 2.00 |
| 2025-04-21 | 27.18 | 28.75 | 1.50 | 5.50% | 26.90 | 29.27 | 40219 | 11422.48 | 0.65% | 0.00 |
| 2025-04-18 | 26.86 | 27.25 | 0.18 | 0.66% | 26.86 | 27.99 | 22468 | 6182.62 | 0.36% | 0.00 |
| 2025-04-17 | 27.38 | 27.07 | -0.42 | -1.53% | 27.01 | 27.51 | 21106 | 5746.47 | 0.34% | 0.00 |
| 2025-04-16 | 28.80 | 27.49 | -1.02 | -3.58% | 26.80 | 28.80 | 39732 | 10893.41 | 0.64% | 0.00 |
| 2025-04-15 | 29.17 | 28.51 | -0.63 | -2.16% | 28.14 | 29.80 | 37969 | 10896.95 | 0.62% | 0.00 |
| 2025-04-14 | 27.28 | 29.14 | 2.00 | 7.37% | 26.86 | 29.35 | 60699 | 17440.05 | 0.98% | 0.00 |
| 2025-04-11 | 26.75 | 27.14 | 0.26 | 0.97% | 26.55 | 27.60 | 36114 | 9771.94 | 0.59% | 0.00 |
| 2025-04-10 | 25.73 | 26.88 | 1.63 | 6.46% | 25.56 | 27.19 | 38005 | 10148.43 | 0.62% | 0.00 |
上证大盘股票行情在线 K线走势图
