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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.88 | 21.00 | 20.43 | 20.78 | -0.72% | 0.91 | 1.47% |
| 2025-08-19 | 20.93 | 21.45 | 20.76 | 20.93 | -1.27% | 0.84 | 1.33% |
| 2025-08-18 | 20.39 | 21.75 | 20.36 | 21.20 | +2.32% | 1.42 | 2.27% |
| 2025-08-15 | 20.31 | 21.07 | 20.25 | 20.72 | +2.32% | 0.91 | 1.49% |
| 2025-08-14 | 21.46 | 21.46 | 20.22 | 20.25 | -5.90% | 1.83 | 2.97% |
| 2025-08-13 | 21.25 | 21.76 | 21.02 | 21.52 | +1.27% | 1.13 | 1.78% |
| 2025-08-12 | 21.18 | 22.50 | 21.02 | 21.25 | +1.14% | 2.86 | 4.41% |
| 2025-08-11 | 19.76 | 21.30 | 19.76 | 21.01 | +6.33% | 1.94 | 3.14% |
| 2025-08-08 | 19.66 | 20.43 | 19.33 | 19.76 | -0.30% | 1.11 | 1.87% |
| 2025-08-07 | 19.62 | 20.79 | 19.57 | 19.82 | +1.02% | 1.53 | 2.55% |
| 2025-08-06 | 19.84 | 20.00 | 19.52 | 19.62 | -1.01% | 0.89 | 1.52% |
| 2025-08-05 | 19.97 | 20.09 | 19.68 | 19.82 | -1.29% | 0.74 | 1.25% |
| 2025-08-04 | 19.45 | 20.35 | 19.00 | 20.08 | +3.08% | 1.33 | 2.27% |
| 2025-08-01 | 19.20 | 19.61 | 19.11 | 19.48 | +0.88% | 0.96 | 1.66% |
| 2025-07-31 | 19.36 | 19.94 | 19.21 | 19.31 | -0.41% | 1.12 | 1.91% |
| 2025-07-30 | 19.51 | 20.14 | 19.21 | 19.39 | -2.32% | 1.43 | 2.43% |
| 2025-07-29 | 19.30 | 19.98 | 19.01 | 19.85 | +1.95% | 1.43 | 2.46% |
| 2025-07-28 | 19.50 | 20.20 | 19.15 | 19.47 | -0.41% | 1.54 | 2.66% |
| 2025-07-25 | 18.61 | 20.44 | 18.61 | 19.55 | +5.11% | 2.76 | 4.72% |
| 2025-07-24 | 18.90 | 18.90 | 18.29 | 18.60 | -0.80% | 1.25 | 2.27% |