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
2026-06-18	38.80	40.15	1.68	4.37%	37.67	41.82	112268	44911	1.26%
2026-06-17	55.50	56.23	1.05	1.90%	54.81	56.83	51101	28644	0.83%
2026-06-16	55.81	55.18	-1.02	-1.81%	54.50	56.20	42437	23376	0.69%
2026-06-15	56.96	56.20	-0.63	-1.11%	55.04	57.04	58377	32790	0.95%
2026-06-12	55.50	56.83	1.89	3.44%	54.55	57.49	77021	43412	1.25%
2026-06-11	54.82	54.94	-0.46	-0.83%	53.50	55.33	49753	27048	0.81%
2026-06-10	54.04	55.40	0.80	1.47%	53.13	55.85	59426	32501	0.96%
2026-06-09	53.53	54.60	1.10	2.06%	52.00	55.23	53264	28707	0.86%
2026-06-08	53.01	53.50	-1.69	-3.06%	52.51	55.37	55624	29967	0.90%
2026-06-05	57.74	55.19	-1.73	-3.04%	55.00	58.99	69852	39449	1.13%
2026-06-04	58.00	56.92	-1.49	-2.55%	56.29	59.79	68078	39353	1.10%
2026-06-03	59.65	58.41	-2.19	-3.61%	56.66	59.90	84558	49172	1.37%
2026-06-02	62.00	60.60	-4.62	-7.08%	59.25	62.30	66566	40434	1.08%
2026-06-01	66.05	65.22	0.78	1.21%	62.10	70.50	121733	80980	1.97%
2026-05-29	59.30	64.44	5.15	8.69%	58.01	66.90	81008	50706	1.31%
2026-05-28	62.33	59.29	-2.65	-4.28%	58.64	62.50	40891	24433	0.66%
2026-05-27	59.85	61.94	1.69	2.80%	59.16	63.63	57460	35487	0.93%
2026-05-26	60.54	60.25	-0.60	-0.99%	59.36	61.20	26483	15938	0.43%
2026-05-25	61.85	60.85	-0.95	-1.54%	60.40	62.76	31418	19250	0.51%
2026-05-22	64.10	61.80	-2.70	-4.19%	60.85	64.15	50660	31376	0.82%
2026-05-21	63.47	64.50	1.02	1.61%	63.47	66.69	60606	39740	0.98%
2026-05-20	64.87	63.48	-0.93	-1.44%	62.43	65.00	40588	25709	0.66%
2026-05-19	64.88	64.41	-0.33	-0.51%	62.98	65.80	46173	29593	0.75%
2026-05-18	66.25	64.74	-1.84	-2.76%	64.54	66.59	45795	29803	0.74%
2026-05-15	67.57	66.58	-1.20	-1.77%	66.10	68.47	46205	30952	0.75%
2026-05-14	69.55	67.78	-1.78	-2.56%	67.73	71.35	56889	39171	0.92%
2026-05-13	71.95	69.56	-2.69	-3.72%	69.09	71.95	79049	55183	1.28%
2026-05-12	73.54	72.25	-1.51	-2.05%	72.00	75.30	84581	61972	1.37%
2026-05-11	72.00	73.76	2.01	2.80%	70.38	74.58	99185	71870	1.61%
2026-05-08	74.50	71.75	-2.05	-2.78%	71.25	75.30	65123	47067	1.06%
2026-05-07	73.07	73.80	0.73	1.00%	72.73	74.53	59704	43941	0.97%
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%