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
2025-04-08	25.03	25.08	0.58	2.37%	24.50	25.87	52357	13129	0.85%
2025-04-07	25.01	24.50	-2.86	-10.45%	23.70	26.54	70210	17670	1.14%
2025-04-03	28.86	27.36	-1.64	-5.66%	27.26	29.13	50732	14194	0.82%
2025-04-02	29.05	29.00	-0.23	-0.79%	28.75	30.00	39704	11647	0.64%
2025-04-01	27.73	29.23	1.28	4.58%	27.70	29.78	75481	21924	1.22%
2025-03-31	27.68	27.95	0.16	0.58%	27.47	28.66	34054	9541	0.55%
2025-03-28	27.33	27.79	0.57	2.09%	27.33	28.36	46161	12891	0.75%
2025-03-27	26.80	27.22	0.27	1.00%	26.53	28.00	53321	14543	0.86%
2025-03-26	27.01	26.95	-1.09	-3.89%	26.20	27.67	52182	14132	0.85%
2025-03-25	28.01	28.04	0.13	0.47%	27.54	28.46	29389	8237	0.48%
2025-03-24	28.14	27.91	0.14	0.50%	27.30	28.33	45170	12525	0.73%
2025-03-21	28.56	27.77	-1.07	-3.71%	27.60	28.94	34559	9730	0.56%
2025-03-20	29.20	28.84	-0.46	-1.57%	28.23	29.50	39431	11295	0.64%
2025-03-19	28.62	29.30	0.40	1.38%	28.58	30.30	51003	15083	0.83%
2025-03-18	27.48	28.90	1.64	6.02%	27.11	28.95	52351	14881	0.85%
2025-03-17	27.48	27.26	-0.10	-0.37%	26.72	27.85	26801	7306	0.43%
2025-03-14	26.97	27.36	0.67	2.51%	26.41	27.44	33704	9093	0.55%
2025-03-13	26.72	26.69	0.08	0.30%	26.41	27.19	30560	8187	0.50%
2025-03-12	26.92	26.61	-0.73	-2.67%	26.53	27.45	36923	9939	0.60%
2025-03-11	27.14	27.34	-0.31	-1.12%	27.00	27.96	30646	8409	0.50%
2025-03-10	27.38	27.65	0.65	2.41%	27.08	27.99	49553	13667	0.80%
2025-03-07	27.15	27.00	-0.31	-1.14%	26.80	27.51	33195	8979	0.54%
2025-03-06	26.97	27.31	0.00	0.00%	26.88	27.76	45032	12299	0.73%
2025-03-05	26.26	27.31	1.00	3.80%	26.26	27.86	54074	14738	0.88%
2025-03-04	26.21	26.31	-0.47	-1.76%	26.10	27.12	46984	12467	0.76%
2025-03-03	25.98	26.78	0.39	1.48%	25.98	27.58	56190	15177	0.91%
2025-02-28	25.96	26.39	0.41	1.58%	25.70	27.36	70376	18787	1.14%
2025-02-27	25.40	25.98	0.58	2.28%	25.16	26.05	38196	9821	0.62%
2025-02-26	24.67	25.40	0.81	3.29%	24.67	25.82	36634	9284	0.59%
2025-02-25	24.38	24.59	0.04	0.16%	24.20	24.98	35224	8698	0.57%
2025-02-24	26.02	24.55	-1.70	-6.48%	24.45	26.06	59644	14967	0.97%
2025-02-21	23.60	26.25	2.85	12.18%	23.50	26.38	64820	16340	1.05%
2025-02-20	23.24	23.40	0.42	1.83%	22.95	23.48	24150	5621	0.39%
2025-02-19	22.61	22.98	0.37	1.64%	22.49	23.20	21554	4937	0.35%
2025-02-18	22.33	22.61	0.27	1.21%	22.17	23.12	28693	6525	0.47%
2025-02-17	22.69	22.34	-0.31	-1.37%	22.26	22.96	19665	4426	0.32%
2025-02-14	22.20	22.65	0.51	2.30%	22.17	22.76	20695	4667	0.34%
2025-02-13	22.43	22.14	-0.26	-1.16%	22.11	22.50	13732	3054	0.22%
2025-02-12	22.39	22.40	0.04	0.18%	22.14	22.66	18292	4094	0.30%
2025-02-11	22.52	22.36	-0.13	-0.58%	22.15	22.65	15070	3362	0.24%
2025-02-10	22.68	22.49	-0.09	-0.40%	22.46	22.99	29111	6617	0.47%
2025-02-07	22.50	22.58	0.08	0.36%	22.38	22.89	23425	5316	0.38%
2025-02-06	22.43	22.50	0.02	0.09%	22.14	22.58	19358	4329	0.31%
2025-02-05	22.41	22.48	0.11	0.49%	22.17	22.69	26076	5847	0.42%
2025-01-27	22.13	22.37	0.23	1.04%	22.13	22.64	16530	3716	0.27%
2025-01-24	22.32	22.14	-0.19	-0.85%	21.90	22.40	20696	4583	0.34%
2025-01-23	22.70	22.33	-0.34	-1.50%	22.22	22.80	22696	5106	0.37%
2025-01-22	22.35	22.67	0.20	0.89%	22.11	22.75	20952	4712	0.34%
2025-01-21	22.00	22.47	0.36	1.63%	21.82	22.60	26840	5988	0.44%
2025-01-20	21.30	22.11	0.89	4.19%	21.22	22.30	37599	8254	0.61%
2025-01-17	21.22	21.22	-0.05	-0.24%	20.56	21.39	30614	6450	0.50%
2025-01-16	21.01	21.27	0.37	1.77%	20.94	21.47	18136	3848	0.29%
2025-01-15	21.28	20.90	-0.30	-1.42%	20.76	21.28	11829	2471	0.19%
2025-01-14	20.39	21.20	0.78	3.82%	20.21	21.25	15449	3217	0.25%
2025-01-13	20.00	20.42	0.51	2.56%	19.82	20.44	13527	2733	0.22%
2025-01-10	20.19	19.91	-0.19	-0.95%	19.90	20.52	13401	2704	0.22%
2025-01-09	20.15	20.10	-0.10	-0.50%	19.92	20.52	11735	2386	0.19%
2025-01-08	20.60	20.20	-0.35	-1.70%	19.94	20.76	16989	3450	0.28%
2025-01-07	20.79	20.55	-0.27	-1.30%	20.48	20.95	11158	2303	0.18%
2025-01-06	20.55	20.82	0.32	1.56%	20.39	21.13	18340	3812	0.30%
2025-01-03	20.83	20.50	-0.33	-1.58%	20.39	21.16	13131	2728	0.21%
2025-01-02	21.42	20.83	-0.59	-2.75%	20.62	21.57	18605	3918	0.30%
2024-12-31	21.70	21.42	-0.28	-1.29%	21.32	21.96	15236	3277	0.25%
2024-12-30	21.94	21.70	-0.15	-0.69%	21.63	21.97	12053	2624	0.20%