三生国健 (688336) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	72.88	73.07	-0.12	-0.16%	72.00	73.98	62051	45282	1.01%
2026-04-30	73.14	73.19	0.02	0.03%	72.62	74.86	55705	40973	0.90%
2026-04-29	74.60	73.17	-1.28	-1.72%	72.80	74.75	60832	44759	0.99%
2026-04-28	77.40	74.45	-1.80	-2.36%	74.25	78.24	89966	68657	1.46%
2026-04-27	76.00	76.25	-1.24	-1.60%	75.02	77.41	85240	64731	1.38%
2026-04-24	78.98	77.49	-1.83	-2.31%	76.80	79.41	63913	49834	1.04%
2026-04-23	82.80	79.32	-3.74	-4.50%	78.84	83.00	79693	63811	1.29%
2026-04-22	82.50	83.06	-0.21	-0.25%	81.53	83.56	56183	46350	0.91%
2026-04-21	84.18	83.27	-1.61	-1.90%	82.38	84.86	60289	50260	0.98%
2026-04-20	85.75	84.88	-0.88	-1.03%	83.76	87.29	82887	70487	1.34%
2026-04-17	85.80	85.76	-0.81	-0.94%	84.01	87.30	95120	81334	1.54%
2026-04-16	86.65	86.57	-2.71	-3.04%	83.53	88.18	117621	101294	1.91%
2026-04-15	88.22	89.28	3.24	3.77%	84.16	91.44	139121	122220	2.26%
2026-04-14	85.18	86.04	0.57	0.67%	82.41	86.75	106408	90546	1.73%
2026-04-13	81.00	85.47	3.27	3.98%	80.43	86.95	120709	102073	1.96%
2026-04-10	82.00	82.20	0.10	0.12%	80.03	84.29	126801	104201	2.06%
2026-04-09	85.35	82.10	-4.57	-5.27%	80.23	86.37	144838	119843	2.35%
2026-04-08	87.80	86.67	-1.88	-2.12%	84.50	89.99	158058	136527	2.56%
2026-04-07	89.93	88.55	-3.75	-4.06%	84.70	92.98	164472	143554	2.67%
2026-04-03	88.80	92.30	1.92	2.12%	88.00	96.60	192475	177098	3.12%
2026-04-02	78.65	90.38	10.69	13.41%	76.25	93.38	200681	169090	3.25%
2026-04-01	76.72	79.69	4.11	5.44%	73.02	82.88	170979	132904	2.77%
2026-03-31	80.77	75.58	-5.87	-7.21%	74.95	81.00	138447	106668	2.24%
2026-03-30	71.00	81.45	9.92	13.87%	70.64	85.80	133867	106071	2.17%
2026-03-27	70.08	71.53	0.91	1.29%	69.17	72.10	63706	45182	1.03%
2026-03-26	69.20	70.62	0.68	0.97%	68.58	72.92	61924	43926	1.00%
2026-03-25	68.70	69.94	1.45	2.12%	67.13	71.86	63460	44232	1.03%
2026-03-24	66.71	68.49	2.93	4.47%	66.00	68.86	75872	51295	1.23%
2026-03-23	68.87	65.56	-4.47	-6.38%	64.87	69.88	99125	66600	1.61%
2026-03-20	67.78	70.03	2.12	3.12%	67.34	70.44	91464	63037	1.48%
2026-03-19	64.86	67.91	1.19	1.78%	64.86	69.36	98085	66159	1.59%
2026-03-18	62.06	66.72	4.52	7.27%	61.76	68.78	127324	83928	2.06%
2026-03-17	58.41	62.20	3.79	6.49%	58.34	64.24	99480	61861	1.61%
2026-03-16	56.92	58.41	1.54	2.71%	56.57	58.82	35607	20649	0.58%
2026-03-13	57.26	56.87	-0.43	-0.75%	56.51	58.15	27876	15950	0.45%
2026-03-12	59.28	57.30	-2.06	-3.47%	56.88	59.28	31411	18146	0.51%
2026-03-11	59.23	59.36	0.11	0.19%	58.75	59.66	32552	19280	0.53%
2026-03-10	56.85	59.25	2.57	4.53%	56.85	59.57	47815	28146	0.78%
2026-03-09	57.00	56.68	-1.52	-2.61%	55.39	57.35	42109	23684	0.68%
2026-03-06	55.54	58.20	2.58	4.64%	55.32	59.58	61595	35812	1.00%
2026-03-05	56.90	55.62	-0.30	-0.54%	55.51	57.00	27690	15553	0.45%
2026-03-04	56.02	55.92	-0.37	-0.66%	55.23	56.88	30946	17322	0.50%
2026-03-03	58.03	56.29	-1.64	-2.83%	56.03	58.39	43466	24734	0.70%
2026-03-02	58.84	57.93	-1.45	-2.44%	57.20	59.28	53130	30798	0.86%
2026-02-27	61.61	59.38	-2.48	-4.01%	59.13	61.61	54496	32489	0.88%
2026-02-26	62.87	61.86	-1.32	-2.09%	61.39	64.48	66271	41380	1.07%
2026-02-25	60.60	63.18	4.69	8.02%	59.53	63.76	95236	58803	1.54%
2026-02-24	59.59	58.49	-0.31	-0.53%	58.00	59.61	31079	18270	0.50%
2026-02-13	59.15	58.80	-0.46	-0.78%	58.58	59.78	19924	11813	0.32%
2026-02-12	60.05	59.26	-0.80	-1.33%	59.16	60.22	24602	14612	0.40%
2026-02-11	60.06	60.06	-0.41	-0.68%	59.83	60.93	23897	14381	0.39%
2026-02-10	59.50	60.47	0.77	1.29%	59.21	61.47	45529	27526	0.74%
2026-02-09	60.71	59.70	-0.72	-1.19%	59.59	61.12	47479	28547	0.77%
2026-02-06	58.63	60.42	1.67	2.84%	58.20	62.35	70088	42606	1.14%
2026-02-05	58.30	58.75	-0.40	-0.68%	58.20	59.24	27205	15998	0.44%
2026-02-04	58.86	59.15	-0.04	-0.07%	57.78	59.57	36180	21206	0.59%
2026-02-03	60.18	59.19	-0.31	-0.52%	58.08	60.18	48369	28490	0.78%
2026-02-02	60.24	59.50	-0.72	-1.20%	59.18	61.98	72832	44207	1.18%
2026-01-30	61.03	60.22	-0.63	-1.04%	59.89	63.49	70359	42995	1.14%
2026-01-29	62.08	60.85	-1.99	-3.17%	60.68	63.12	76487	47071	1.24%
2026-01-28	62.50	62.84	-0.69	-1.09%	61.76	65.59	115702	73614	1.88%
2026-01-27	66.00	63.53	6.26	10.93%	60.90	66.28	201401	126980	3.27%