三生国健（688336）历史行情

以下为三生国健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
2026-10-05	40.830	41.430	42.190	39.910	0.750	1.844%	1,009.24万	4.17亿	1.126%
2026-10-02	40.830	41.430	42.190	39.910	0.750	1.844%	1,009.24万	4.17亿	1.126%
2026-10-01	40.830	41.430	42.190	39.910	0.750	1.844%	1,009.24万	4.17亿	1.126%
2026-09-30	40.830	41.430	42.190	39.910	0.750	1.844%	1,009.24万	0.00亿	0.000%
2026-09-29	39.630	40.680	40.790	39.230	1.480	3.776%	834.15万	0.00亿	0.000%
2026-09-28	39.000	39.200	39.980	39.000	-0.010	-0.026%	558.03万	0.00亿	0.000%
2026-09-27	41.020	39.210	41.800	39.180	-2.150	-5.198%	705.29万	2.82亿	0.787%
2026-09-24	41.020	39.210	41.800	39.180	-2.150	-5.198%	705.29万	0.00亿	0.000%
2026-09-23	41.410	41.360	42.190	41.240	-0.290	-0.696%	660.10万	0.00亿	0.000%
2026-09-22	41.670	41.650	42.900	41.370	-0.500	-1.186%	923.94万	0.00亿	0.000%
2026-09-21	40.500	42.150	42.750	40.500	1.670	4.125%	1,019.49万	0.00亿	0.000%
2026-09-18	40.440	40.480	41.170	40.000	0.150	0.372%	630.04万	0.00亿	0.000%
2026-09-17	39.660	40.330	40.950	39.600	0.500	1.255%	521.92万	0.00亿	0.000%
2026-09-16	39.970	39.830	40.300	39.410	-0.200	-0.500%	424.85万	0.00亿	0.000%
2026-09-15	39.750	40.030	40.540	39.330	0.040	0.100%	469.72万	0.00亿	0.000%
2026-09-14	37.880	39.990	40.650	37.880	1.920	5.043%	752.14万	0.00亿	0.000%
2026-09-11	39.150	38.070	39.710	37.680	-1.350	-3.425%	464.25万	0.00亿	0.000%
2026-09-10	40.180	39.420	40.470	39.400	-0.980	-2.426%	404.99万	0.00亿	0.000%
2026-09-09	41.740	40.400	41.790	40.360	-1.700	-4.038%	606.15万	0.00亿	0.000%
2026-09-08	41.800	42.100	42.330	41.170	0.200	0.477%	485.64万	0.00亿	0.000%
2026-09-07	42.380	41.900	42.380	41.600	-0.260	-0.617%	305.26万	0.00亿	0.000%
2026-09-04	42.500	42.160	42.800	42.020	0.130	0.309%	483.13万	0.00亿	0.000%
2026-09-03	41.520	42.030	42.260	41.380	0.420	1.009%	405.05万	0.00亿	0.000%
2026-09-02	42.000	41.610	42.880	41.400	-0.320	-0.763%	563.33万	0.00亿	0.000%
2026-09-01	42.540	41.930	42.590	41.620	-0.670	-1.573%	395.51万	0.00亿	0.000%
2026-08-31	42.150	42.600	42.780	41.350	0.030	0.070%	499.11万	0.00亿	0.000%
2026-08-28	43.000	42.570	43.700	42.500	-1.040	-2.385%	579.34万	0.00亿	0.000%
2026-08-27	43.590	43.610	43.770	42.100	0.020	0.046%	774.25万	0.00亿	0.000%
2026-08-26	43.930	43.590	44.870	42.800	0.130	0.299%	847.15万	0.00亿	0.000%
2026-08-25	43.370	43.460	44.200	42.010	0.010	0.023%	790.98万	0.00亿	0.000%
2026-08-24	47.660	43.450	47.700	43.100	-4.200	-8.814%	1,291.18万	0.00亿	0.000%
2026-08-21	48.010	47.650	50.800	45.680	-0.960	-1.975%	1,685.38万	0.00亿	0.000%
2026-08-20	48.580	48.610	50.380	47.550	1.630	3.470%	1,855.99万	0.00亿	0.000%
2026-08-19	48.000	46.980	49.000	46.660	-1.360	-2.813%	1,024.15万	0.00亿	0.000%
2026-08-18	48.700	48.340	49.150	47.220	-0.450	-0.922%	937.82万	0.00亿	0.000%
2026-08-17	48.480	48.790	49.360	46.980	0.390	0.806%	1,146.04万	0.00亿	0.000%
2026-08-14	47.800	48.400	50.000	46.510	0.820	1.723%	1,395.72万	0.00亿	0.000%
2026-08-13	45.880	47.580	49.530	45.790	0.790	1.688%	1,659.37万	0.00亿	0.000%
2026-08-12	47.200	46.790	48.400	46.700	-1.110	-2.317%	1,116.65万	0.00亿	0.000%
2026-08-11	45.650	47.900	49.590	45.140	1.370	2.944%	1,717.38万	0.00亿	0.000%
2026-08-10	46.950	46.530	48.590	45.860	-0.420	-0.895%	1,772.73万	0.00亿	0.000%
2026-08-07	43.000	46.950	46.950	42.520	4.260	9.979%	1,719.22万	0.00亿	0.000%
2026-08-06	43.620	42.690	44.250	41.800	-0.260	-0.605%	1,066.29万	0.00亿	0.000%
2026-08-05	41.210	42.950	42.950	41.200	1.330	3.196%	894.55万	0.00亿	0.000%
2026-08-04	40.940	41.620	41.780	40.660	1.630	4.076%	771.34万	0.00亿	0.000%
2026-08-03	40.860	39.990	41.530	39.810	-0.810	-1.985%	631.97万	0.00亿	0.000%
2026-07-31	40.040	40.800	41.330	39.900	1.420	3.606%	759.15万	0.00亿	0.000%
2026-07-30	41.280	39.380	41.750	39.150	-1.920	-4.649%	924.52万	0.00亿	0.000%
2026-07-29	42.400	41.300	42.810	41.000	-0.850	-2.017%	808.06万	0.00亿	0.000%
2026-07-28	43.400	42.150	44.190	41.950	-1.680	-3.833%	784.13万	0.00亿	0.000%
2026-07-27	42.000	43.830	45.390	41.810	1.130	2.646%	953.20万	0.00亿	0.000%
2026-07-24	43.800	42.700	44.780	42.700	-1.880	-4.217%	932.05万	0.00亿	0.000%
2026-07-23	43.250	44.580	45.660	43.010	0.860	1.967%	1,264.59万	0.00亿	0.000%
2026-07-22	43.560	43.720	45.730	43.220	-0.500	-1.131%	1,505.27万	0.00亿	0.000%
2026-07-21	43.750	44.220	44.290	40.600	0.260	0.591%	1,797.87万	0.00亿	0.000%
2026-07-20	44.120	43.960	45.880	42.750	-0.110	-0.250%	1,757.19万	0.00亿	0.000%
2026-07-17	49.780	44.070	49.980	44.020	-7.010	-13.724%	2,206.66万	0.00亿	0.000%
2026-07-16	52.000	51.080	54.690	49.370	-2.700	-5.020%	1,907.04万	0.00亿	0.000%
2026-07-15	51.270	53.780	57.410	51.260	1.470	2.810%	2,617.78万	0.00亿	0.000%
2026-07-14	51.000	52.310	52.470	49.300	1.400	2.750%	1,491.93万	0.00亿	0.000%
2026-07-13	52.300	50.910	53.580	50.130	-1.890	-3.580%	1,381.03万	0.00亿	0.000%
2026-07-10	50.280	52.800	55.950	49.010	1.720	3.367%	2,116.83万	0.00亿	0.000%
2026-07-09	49.830	51.080	52.100	48.530	0.980	1.956%	1,707.12万	0.00亿	0.000%
2026-07-08	52.780	50.100	53.600	50.080	-2.610	-4.952%	1,813.71万	0.00亿	0.000%
2026-07-07	55.070	52.710	56.550	52.650	-4.810	-8.362%	2,342.08万	0.00亿	0.000%
2026-07-06	58.000	57.520	64.320	57.020	-3.200	-5.270%	2,698.66万	0.00亿	0.000%
2026-07-03	58.000	60.720	61.340	55.180	1.560	2.637%	2,470.03万	0.00亿	0.000%
2026-07-02	57.750	59.160	61.980	55.900	0.660	1.128%	2,667.29万	0.00亿	0.000%
2026-07-01	52.950	58.500	63.300	51.000	5.400	10.169%	3,081.59万	0.00亿	0.000%
2026-06-30	51.150	53.100	53.820	50.220	3.350	6.734%	2,843.53万	0.00亿	0.000%
2026-06-29	41.150	49.750	49.750	40.660	8.290	19.995%	2,000.30万	0.00亿	0.000%
2026-06-26	43.900	41.460	45.000	41.460	-3.040	-6.831%	1,218.97万	0.00亿	0.000%
2026-06-25	42.260	44.500	44.890	40.870	1.620	3.778%	1,530.64万	0.00亿	0.000%
2026-06-24	44.000	42.880	46.430	42.620	-2.350	-5.196%	1,860.92万	0.00亿	0.000%
2026-06-23	41.000	45.230	47.000	40.660	4.000	9.702%	1,876.66万	0.00亿	0.000%
2026-06-22	39.500	41.230	41.290	38.530	1.080	2.690%	1,176.47万	0.00亿	0.000%
2026-06-18	38.800	40.150	41.820	37.670	1.681	4.370%	1,122.68万	0.00亿	0.000%
2026-06-17	37.966	38.469	38.883	37.490	0.724	1.918%	511.01万	0.00亿	0.000%
2026-06-16	38.179	37.745	38.448	37.276	-0.703	-1.828%	424.37万	0.00亿	0.000%
2026-06-15	38.972	38.448	39.028	37.648	-0.435	-1.119%	583.77万	0.00亿	0.000%
2026-06-12	37.966	38.883	39.338	37.310	1.304	3.470%	770.21万	0.00亿	0.000%
2026-06-11	37.497	37.579	37.848	36.586	-0.318	-0.839%	497.53万	0.00亿	0.000%
2026-06-10	36.959	37.897	38.207	36.331	0.552	1.478%	594.26万	0.00亿	0.000%
2026-06-09	36.607	37.345	37.779	35.552	0.759	2.075%	532.65万	0.00亿	0.000%
2026-06-08	36.248	36.586	37.876	35.903	-1.166	-3.089%	556.24万	0.00亿	0.000%
2026-06-05	39.510	37.752	40.372	37.621	-1.193	-3.063%	698.52万	0.00亿	0.000%
2026-06-04	39.690	38.945	40.924	38.510	-1.027	-2.569%	680.78万	0.00亿	0.000%
2026-06-03	40.828	39.972	41.000	38.766	-1.511	-3.642%	845.58万	0.00亿	0.000%
2026-06-02	42.448	41.483	42.655	40.552	-3.186	-7.132%	665.66万	0.00亿	0.000%
2026-06-01	45.241	44.669	48.310	42.517	0.538	1.219%	1,217.33万	0.00亿	0.000%
2026-05-29	40.586	44.131	45.828	39.697	3.552	8.753%	810.08万	0.00亿	0.000%
2026-05-28	42.676	40.579	42.793	40.131	-1.828	-4.311%	408.91万	0.00亿	0.000%
2026-05-27	40.966	42.407	43.572	40.490	1.166	2.827%	574.60万	0.00亿	0.000%
2026-05-26	41.441	41.241	41.897	40.628	-0.414	-0.994%	264.83万	0.00亿	0.000%
2026-05-25	42.345	41.655	42.972	41.345	-0.655	-1.548%	314.18万	0.00亿	0.000%
2026-05-22	43.897	42.310	43.931	41.655	-1.862	-4.215%	506.60万	0.00亿	0.000%
2026-05-21	43.462	44.172	45.683	43.462	0.703	1.617%	606.06万	0.00亿	0.000%
2026-05-20	44.428	43.469	44.517	42.745	-0.641	-1.453%	405.88万	0.00亿	0.000%
2026-05-19	44.435	44.110	45.069	43.124	-0.228	-0.514%	461.73万	0.00亿	0.000%
2026-05-18	45.379	44.338	45.614	44.200	-1.269	-2.782%	457.95万	0.00亿	0.000%
2026-05-15	46.290	45.607	46.910	45.276	-0.828	-1.783%	462.05万	0.00亿	0.000%
2026-05-14	47.655	46.435	48.897	46.400	-1.227	-2.574%	568.89万	0.00亿	0.000%
2026-05-13	49.310	47.662	49.310	47.338	-1.855	-3.746%	790.49万	0.00亿	0.000%
2026-05-12	50.407	49.517	51.621	49.345	-1.042	-2.061%	845.81万	0.00亿	0.000%
2026-05-11	49.345	50.559	51.124	48.228	1.387	2.821%	991.85万	0.00亿	0.000%
2026-05-08	51.069	49.172	51.621	48.828	-1.414	-2.795%	651.23万	0.00亿	0.000%
2026-05-07	50.083	50.586	51.090	49.848	0.503	1.004%	597.04万	0.00亿	0.000%
2026-05-06	49.952	50.083	50.710	49.345	-0.083	-0.165%	620.51万	0.00亿	0.000%
2026-04-30	50.131	50.166	51.317	49.772	0.014	0.028%	557.05万	0.00亿	0.000%
2026-04-29	51.138	50.152	51.241	49.897	-0.883	-1.730%	608.32万	0.00亿	0.000%
2026-04-28	53.069	51.035	53.648	50.897	-1.241	-2.374%	899.66万	0.00亿	0.000%
2026-04-27	52.103	52.276	53.076	51.428	-0.855	-1.609%	852.40万	0.00亿	0.000%
2026-04-24	54.159	53.131	54.455	52.655	-1.262	-2.320%	639.13万	0.00亿	0.000%
2026-04-23	56.793	54.393	56.931	54.062	-2.579	-4.527%	796.93万	0.00亿	0.000%
2026-04-22	56.586	56.972	57.317	55.917	-0.145	-0.254%	561.83万	0.00亿	0.000%
2026-04-21	57.745	57.117	58.214	56.503	-1.111	-1.908%	602.89万	0.00亿	0.000%
2026-04-20	58.828	58.228	59.890	57.455	-0.607	-1.032%	828.87万	0.00亿	0.000%
2026-04-17	58.862	58.835	59.897	57.628	-0.558	-0.940%	951.20万	0.00亿	0.000%
2026-04-16	59.448	59.393	60.503	57.297	-1.869	-3.051%	1,176.21万	0.00亿	0.000%
2026-04-15	60.531	61.262	62.752	57.731	2.234	3.785%	1,391.21万	0.00亿	0.000%
2026-04-14	58.435	59.028	59.517	56.524	0.393	0.670%	1,064.08万	0.00亿	0.000%
2026-04-13	55.552	58.635	59.655	55.159	2.256	4.001%	1,207.09万	0.00亿	0.000%
2026-04-10	56.241	56.379	57.821	54.883	0.069	0.123%	1,268.01万	0.00亿	0.000%
2026-04-09	58.552	56.310	59.255	55.021	-3.152	-5.301%	1,448.38万	0.00亿	0.000%
2026-04-08	60.241	59.462	61.752	57.966	-1.297	-2.135%	1,580.58万	0.00亿	0.000%
2026-04-07	61.710	60.759	63.814	58.103	0.000	0.000%	1,644.72万	0.00亿	0.000%
2026-04-03	60.931	63.345	66.310	60.379	0.000	0.000%	1,924.75万	0.00亿	0.000%
2026-04-02	53.931	62.021	64.090	52.276	0.000	0.000%	2,006.81万	0.00亿	0.000%
2026-04-01	52.600	54.648	56.848	50.048	0.000	0.000%	1,709.79万	0.00亿	0.000%