三鑫医疗（300453）历史行情

以下为三鑫医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.050	9.170	9.170	9.020	0.120	1.326%	558.90万	0.51亿	1.532%
2026-10-08	9.050	9.050	9.130	9.000	0.000	0.000%	4.28万	0.00亿	0.000%
2026-10-07	9.060	9.050	9.110	8.980	0.020	0.221%	472.49万	0.43亿	1.295%
2026-10-06	9.060	9.050	9.110	8.980	0.020	0.221%	472.49万	0.43亿	1.295%
2026-10-05	9.060	9.050	9.110	8.980	0.020	0.221%	472.49万	0.43亿	1.295%
2026-10-02	9.060	9.050	9.110	8.980	0.020	0.221%	472.49万	0.43亿	1.295%
2026-10-01	9.060	9.050	9.110	8.980	0.020	0.221%	472.49万	0.43亿	1.295%
2026-09-30	9.060	9.050	9.110	8.980	0.020	0.221%	4.72万	0.00亿	0.000%
2026-09-29	9.040	9.030	9.100	8.970	-0.010	-0.111%	3.33万	0.00亿	0.000%
2026-09-28	9.020	9.040	9.070	8.860	0.020	0.222%	4.64万	0.00亿	0.000%
2026-09-27	9.100	9.020	9.100	8.950	-0.060	-0.661%	357.19万	0.32亿	0.979%
2026-09-24	9.100	9.020	9.100	8.950	-0.060	-0.661%	3.57万	0.00亿	0.000%
2026-09-23	9.060	9.080	9.100	9.030	0.070	0.777%	3.09万	0.00亿	0.000%
2026-09-22	9.050	9.010	9.110	8.980	-0.060	-0.662%	3.97万	0.00亿	0.000%
2026-09-21	8.900	9.070	9.080	8.900	0.160	1.796%	3.82万	0.00亿	0.000%
2026-09-18	8.910	8.910	8.990	8.890	0.030	0.338%	3.22万	0.00亿	0.000%
2026-09-17	8.810	8.880	8.940	8.770	0.030	0.339%	2.91万	0.00亿	0.000%
2026-09-16	8.950	8.850	8.950	8.760	-0.100	-1.117%	5.76万	0.00亿	0.000%
2026-09-15	9.150	8.950	9.150	8.920	-0.230	-2.505%	5.12万	0.00亿	0.000%
2026-09-14	8.970	9.180	9.180	8.970	0.170	1.887%	6.14万	0.00亿	0.000%
2026-09-11	9.030	9.010	9.040	8.900	-0.020	-0.221%	5.20万	0.00亿	0.000%
2026-09-10	9.070	9.030	9.080	8.960	0.010	0.111%	4.58万	0.00亿	0.000%
2026-09-09	9.060	9.020	9.060	8.940	-0.040	-0.442%	5.05万	0.00亿	0.000%
2026-09-08	8.960	9.060	9.090	8.940	0.090	1.003%	4.95万	0.00亿	0.000%
2026-09-07	9.090	8.970	9.120	8.950	-0.100	-1.103%	6.21万	0.00亿	0.000%
2026-09-04	9.190	9.070	9.280	9.050	-0.090	-0.983%	6.83万	0.00亿	0.000%
2026-09-03	9.190	9.160	9.280	9.150	-0.040	-0.435%	4.89万	0.00亿	0.000%
2026-09-02	9.350	9.200	9.360	9.090	-0.200	-2.128%	10.20万	0.00亿	0.000%
2026-09-01	9.360	9.400	9.430	9.330	0.020	0.213%	8.43万	0.00亿	0.000%
2026-08-31	9.510	9.380	9.510	9.360	-0.170	-1.780%	10.58万	0.00亿	0.000%
2026-08-28	9.560	9.550	9.790	9.500	-0.060	-0.624%	9.25万	0.00亿	0.000%
2026-08-27	9.450	9.610	9.620	9.390	0.160	1.693%	8.46万	0.00亿	0.000%
2026-08-26	9.590	9.450	9.720	9.390	-0.150	-1.563%	13.10万	0.00亿	0.000%
2026-08-25	9.530	9.600	9.710	9.440	-0.020	-0.208%	11.18万	0.00亿	0.000%
2026-08-24	9.770	9.620	9.920	9.480	-0.170	-1.736%	12.50万	0.00亿	0.000%
2026-08-21	9.960	9.790	9.980	9.630	-0.330	-3.261%	13.20万	0.00亿	0.000%
2026-08-20	9.880	10.120	10.360	9.880	0.340	3.476%	25.90万	0.00亿	0.000%
2026-08-19	9.860	9.780	10.070	9.700	-0.250	-2.493%	12.98万	0.00亿	0.000%
2026-08-18	9.880	10.030	10.090	9.750	0.130	1.313%	15.94万	0.00亿	0.000%
2026-08-17	9.970	9.900	9.970	9.710	-0.080	-0.802%	15.27万	0.00亿	0.000%
2026-08-14	9.870	9.980	10.120	9.810	0.060	0.605%	26.07万	0.00亿	0.000%
2026-08-13	9.450	9.920	9.990	9.310	0.540	5.757%	34.97万	0.00亿	0.000%
2026-08-12	9.210	9.380	9.510	9.190	0.100	1.078%	11.82万	0.00亿	0.000%
2026-08-11	9.590	9.280	9.630	9.230	-0.330	-3.434%	18.94万	0.00亿	0.000%
2026-08-10	9.480	9.610	9.640	9.450	0.160	1.693%	12.57万	0.00亿	0.000%
2026-08-07	9.310	9.450	9.450	9.240	0.140	1.504%	9.04万	0.00亿	0.000%
2026-08-06	9.450	9.310	9.460	9.180	-0.140	-1.481%	9.85万	0.00亿	0.000%
2026-08-05	9.440	9.450	9.470	9.240	-0.050	-0.526%	13.06万	0.00亿	0.000%
2026-08-04	9.230	9.500	9.500	9.190	-0.220	-2.263%	21.67万	0.00亿	0.000%
2026-08-03	9.610	9.720	9.740	9.510	0.080	0.830%	20.27万	0.00亿	0.000%
2026-07-31	9.750	9.640	9.820	9.610	-0.010	-0.104%	20.89万	0.00亿	0.000%
2026-07-30	9.590	9.650	9.680	9.500	0.050	0.521%	8.01万	0.00亿	0.000%
2026-07-29	9.410	9.600	9.630	9.410	0.150	1.587%	7.41万	0.00亿	0.000%
2026-07-28	9.250	9.450	9.510	9.250	0.120	1.286%	5.55万	0.00亿	0.000%
2026-07-27	9.090	9.330	9.340	9.080	0.250	2.753%	5.96万	0.00亿	0.000%
2026-07-24	9.230	9.080	9.300	9.080	-0.240	-2.575%	4.94万	0.00亿	0.000%
2026-07-23	9.110	9.320	9.340	9.050	0.150	1.636%	5.86万	0.00亿	0.000%
2026-07-22	9.260	9.170	9.380	9.100	-0.120	-1.292%	6.04万	0.00亿	0.000%
2026-07-21	9.310	9.290	9.330	9.070	-0.100	-1.065%	8.09万	0.00亿	0.000%
2026-07-20	9.420	9.390	9.590	9.170	-0.020	-0.213%	9.40万	0.00亿	0.000%
2026-07-17	9.640	9.410	9.720	9.370	-0.200	-2.081%	9.13万	0.00亿	0.000%
2026-07-16	9.560	9.610	9.710	9.460	0.030	0.313%	7.88万	0.00亿	0.000%
2026-07-15	9.390	9.580	9.650	9.360	0.140	1.483%	9.67万	0.00亿	0.000%
2026-07-14	9.300	9.440	9.470	9.130	0.150	1.615%	7.45万	0.00亿	0.000%
2026-07-13	9.240	9.290	9.410	9.150	0.040	0.432%	7.61万	0.00亿	0.000%
2026-07-10	9.040	9.250	9.320	8.890	0.160	1.760%	6.63万	0.00亿	0.000%
2026-07-09	9.150	9.090	9.200	8.820	-0.140	-1.517%	9.51万	0.00亿	0.000%
2026-07-08	9.390	9.230	9.390	9.170	-0.140	-1.494%	5.56万	0.00亿	0.000%
2026-07-07	9.520	9.370	9.520	9.280	-0.170	-1.782%	5.60万	0.00亿	0.000%
2026-07-06	9.380	9.540	9.590	9.360	0.070	0.739%	6.24万	0.00亿	0.000%
2026-07-03	9.280	9.470	9.490	9.210	0.200	2.157%	7.92万	0.00亿	0.000%
2026-07-02	9.200	9.270	9.350	9.140	0.070	0.761%	6.47万	0.00亿	0.000%
2026-07-01	8.900	9.200	9.240	8.880	0.260	2.908%	6.80万	0.00亿	0.000%
2026-06-30	9.060	8.940	9.120	8.870	-0.190	-2.081%	5.77万	0.00亿	0.000%
2026-06-29	8.810	9.130	9.250	8.630	0.320	3.632%	7.81万	0.00亿	0.000%
2026-06-26	9.050	8.810	9.150	8.810	-0.320	-3.505%	5.48万	0.00亿	0.000%
2026-06-25	9.150	9.130	9.270	8.900	-0.110	-1.190%	8.04万	0.00亿	0.000%
2026-06-24	9.270	9.240	9.520	9.200	-0.080	-0.858%	6.73万	0.00亿	0.000%
2026-06-23	9.070	9.320	9.450	9.060	0.190	2.081%	8.32万	0.00亿	0.000%
2026-06-22	9.250	9.130	9.270	8.860	-0.170	-1.828%	7.83万	0.00亿	0.000%
2026-06-18	9.540	9.300	9.700	9.250	-0.350	-3.627%	11.53万	0.00亿	0.000%
2026-06-17	9.110	9.650	9.830	8.950	0.500	5.464%	17.35万	0.00亿	0.000%
2026-06-16	9.170	9.150	9.190	9.020	-0.070	-0.759%	5.34万	0.00亿	0.000%
2026-06-15	9.210	9.220	9.350	9.130	-0.040	-0.432%	4.92万	0.00亿	0.000%
2026-06-12	9.090	9.260	9.270	8.990	0.170	1.870%	8.36万	0.00亿	0.000%
2026-06-11	8.880	9.090	9.100	8.820	0.140	1.564%	6.33万	0.00亿	0.000%
2026-06-10	8.850	8.950	9.080	8.760	0.150	1.705%	6.86万	0.00亿	0.000%
2026-06-09	8.740	8.800	8.860	8.680	0.090	1.033%	5.96万	0.00亿	0.000%
2026-06-08	8.740	8.710	8.890	8.540	-0.110	-1.247%	7.56万	0.00亿	0.000%
2026-06-05	8.780	8.820	8.930	8.700	0.030	0.341%	6.05万	0.00亿	0.000%
2026-06-04	8.950	8.790	8.950	8.660	-0.190	-2.116%	7.00万	0.00亿	0.000%
2026-06-03	9.170	8.980	9.180	8.900	-0.200	-2.179%	6.42万	0.00亿	0.000%
2026-06-02	9.190	9.180	9.210	9.000	-0.070	-0.757%	6.31万	0.00亿	0.000%
2026-06-01	9.050	9.250	9.270	9.030	0.240	2.664%	6.34万	0.00亿	0.000%
2026-05-29	9.130	9.010	9.200	8.980	-0.120	-1.314%	5.01万	0.00亿	0.000%
2026-05-28	9.210	9.130	9.260	8.940	-0.030	-0.328%	6.55万	0.00亿	0.000%
2026-05-27	9.180	9.160	9.240	9.030	-0.040	-0.435%	6.83万	0.00亿	0.000%
2026-05-26	9.390	9.200	9.400	9.110	-0.220	-2.335%	6.96万	0.00亿	0.000%
2026-05-25	9.600	9.420	9.710	9.260	-0.190	-1.977%	8.49万	0.00亿	0.000%
2026-05-22	9.440	9.610	9.640	9.320	0.170	1.801%	7.76万	0.00亿	0.000%
2026-05-21	9.660	9.440	9.860	9.380	-0.220	-2.277%	9.81万	0.00亿	0.000%
2026-05-20	9.510	9.660	9.680	9.350	0.090	0.940%	8.10万	0.00亿	0.000%
2026-05-19	9.460	9.570	9.570	9.340	0.110	1.163%	8.48万	0.00亿	0.000%
2026-05-18	9.630	9.460	9.660	9.340	-0.210	-2.172%	11.17万	0.00亿	0.000%
2026-05-15	9.870	9.670	9.930	9.590	-0.200	-2.026%	13.59万	0.00亿	0.000%
2026-05-14	9.930	9.870	10.080	9.860	-0.090	-0.904%	10.60万	0.00亿	0.000%
2026-05-13	10.000	9.960	10.160	9.920	-0.070	-0.698%	12.55万	0.00亿	0.000%
2026-05-12	10.180	10.030	10.300	9.970	-0.170	-1.667%	13.89万	0.00亿	0.000%
2026-05-11	10.400	10.200	10.410	10.100	-0.110	-1.067%	16.71万	0.00亿	0.000%
2026-05-08	10.080	10.310	10.350	9.980	0.250	2.485%	23.39万	0.00亿	0.000%
2026-05-07	9.970	10.060	10.170	9.910	0.120	1.207%	18.84万	0.00亿	0.000%
2026-05-06	9.810	9.940	9.970	9.730	0.160	1.636%	19.18万	0.00亿	0.000%
2026-04-30	9.940	9.780	9.980	9.670	-0.210	-2.102%	18.93万	0.00亿	0.000%
2026-04-29	9.780	9.990	9.990	9.730	0.130	1.318%	15.91万	0.00亿	0.000%
2026-04-28	9.840	9.860	9.950	9.590	0.080	0.818%	19.89万	0.00亿	0.000%
2026-04-27	10.020	9.780	10.190	9.700	0.030	0.308%	24.03万	0.00亿	0.000%
2026-04-24	9.600	9.750	9.790	9.530	0.110	1.141%	15.86万	0.00亿	0.000%
2026-04-23	9.760	9.640	9.820	9.440	-0.080	-0.823%	14.43万	0.00亿	0.000%
2026-04-22	9.720	9.720	9.990	9.560	-0.120	-1.220%	21.98万	0.00亿	0.000%
2026-04-21	9.110	9.840	10.360	9.080	0.790	8.729%	29.34万	0.00亿	0.000%
2026-04-20	9.010	9.050	9.100	8.940	0.010	0.111%	6.54万	0.00亿	0.000%
2026-04-17	9.130	9.040	9.140	8.940	-0.160	-1.739%	9.01万	0.00亿	0.000%
2026-04-16	9.480	9.200	9.500	9.070	-0.290	-3.056%	13.36万	0.00亿	0.000%
2026-04-15	9.430	9.490	9.600	9.340	0.090	0.957%	9.16万	0.00亿	0.000%
2026-04-14	9.500	9.400	9.530	9.260	-0.050	-0.529%	8.02万	0.00亿	0.000%
2026-04-13	9.570	9.450	9.600	9.360	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-10	9.510	9.630	9.750	9.480	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-09	9.630	9.410	9.750	9.380	0.000	0.000%	8.34万	0.00亿	0.000%
2026-04-08	9.540	9.660	9.680	9.480	0.000	0.000%	9.89万	0.00亿	0.000%
2026-04-07	9.250	9.380	9.440	9.100	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-03	9.570	9.230	9.660	9.200	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-02	9.690	9.610	9.820	9.550	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-01	9.620	9.730	9.740	9.570	0.000	0.000%	10.45万	0.00亿	0.000%