三友医疗 sh.688085
17.22
-3.10%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.92 | 18.08 | 17.01 | 17.22 | -3.10% | 0.83 | 1.50% |
| 2026-05-22 | 17.56 | 17.89 | 17.17 | 17.77 | +1.54% | 0.60 | 1.08% |
| 2026-05-21 | 17.81 | 18.12 | 17.42 | 17.50 | -1.80% | 0.83 | 1.46% |
| 2026-05-20 | 18.39 | 18.49 | 17.68 | 17.82 | -3.26% | 0.60 | 1.05% |
| 2026-05-19 | 18.20 | 18.58 | 18.05 | 18.42 | +1.77% | 0.68 | 1.17% |
| 2026-05-18 | 17.92 | 18.30 | 17.61 | 18.10 | +0.17% | 0.61 | 1.06% |
| 2026-05-15 | 18.21 | 18.51 | 17.87 | 18.07 | -1.26% | 0.68 | 1.17% |
| 2026-05-14 | 18.76 | 18.99 | 18.23 | 18.30 | -2.81% | 0.82 | 1.39% |
| 2026-05-13 | 19.08 | 19.44 | 18.70 | 18.83 | -1.31% | 1.11 | 1.83% |
| 2026-05-12 | 19.19 | 19.64 | 19.00 | 19.08 | -0.57% | 0.80 | 1.31% |
| 2026-05-11 | 19.35 | 19.39 | 18.83 | 19.19 | -0.78% | 1.36 | 2.23% |
| 2026-05-08 | 18.33 | 19.89 | 18.29 | 19.34 | +5.51% | 2.00 | 3.26% |
| 2026-05-07 | 17.86 | 18.65 | 17.74 | 18.33 | +2.12% | 1.33 | 2.26% |
| 2026-05-06 | 18.18 | 18.66 | 17.68 | 17.95 | +1.47% | 1.42 | 2.46% |
| 2026-04-30 | 17.48 | 17.87 | 17.30 | 17.69 | +1.09% | 0.56 | 0.99% |
| 2026-04-29 | 17.35 | 17.64 | 17.22 | 17.50 | -0.68% | 0.58 | 1.04% |
| 2026-04-28 | 17.40 | 17.96 | 17.12 | 17.62 | +0.06% | 1.12 | 2.00% |
| 2026-04-27 | 17.23 | 17.68 | 17.01 | 17.61 | +2.50% | 0.72 | 1.29% |
| 2026-04-24 | 17.00 | 17.28 | 16.70 | 17.18 | +0.70% | 0.59 | 1.08% |
| 2026-04-23 | 17.38 | 17.38 | 16.57 | 17.06 | -1.27% | 1.25 | 2.32% |