三生国健
SH688336 前复权 STAR
41.43
+0.75
(+1.84%)
今开
40.83
最高
42.19
最低
39.91
昨收
40.68
振幅
5.60%
成交量
100,923.9万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
40.38
MA10
40.63
MA20
40.70
MA60
44.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 40.83 | 42.19 | 39.91 | 41.43 | 100,924万 |
| 2 | 2026-09-29 | 39.63 | 40.79 | 39.23 | 40.68 | 83,415万 |
| 3 | 2026-09-28 | 39.00 | 39.98 | 39.00 | 39.20 | 55,803万 |
| 4 | 2026-09-24 | 41.02 | 41.80 | 39.18 | 39.21 | 70,529万 |
| 5 | 2026-09-23 | 41.41 | 42.19 | 41.24 | 41.36 | 66,010万 |
| 6 | 2026-09-22 | 41.67 | 42.90 | 41.37 | 41.65 | 92,394万 |
| 7 | 2026-09-21 | 40.50 | 42.75 | 40.50 | 42.15 | 101,949万 |
| 8 | 2026-09-18 | 40.44 | 41.17 | 40.00 | 40.48 | 63,004万 |
| 9 | 2026-09-17 | 39.66 | 40.95 | 39.60 | 40.33 | 52,192万 |
| 10 | 2026-09-16 | 39.97 | 40.30 | 39.41 | 39.83 | 42,485万 |
| 11 | 2026-09-15 | 39.75 | 40.54 | 39.33 | 40.03 | 46,972万 |
| 12 | 2026-09-14 | 37.88 | 40.65 | 37.88 | 39.99 | 75,214万 |