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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.25 | 18.97 | 17.91 | 18.75 | +1.90% | 1.54 | 2.78% |
| 2025-07-22 | 17.50 | 19.29 | 17.50 | 18.40 | +5.69% | 2.33 | 4.22% |
| 2025-07-21 | 17.61 | 17.73 | 17.33 | 17.41 | -1.14% | 0.60 | 1.14% |
| 2025-07-18 | 17.26 | 17.70 | 17.14 | 17.61 | +1.67% | 0.64 | 1.24% |
| 2025-07-17 | 18.00 | 18.00 | 16.94 | 17.32 | -1.31% | 1.10 | 2.14% |
| 2025-07-16 | 17.17 | 17.95 | 16.78 | 17.55 | +4.10% | 1.34 | 2.57% |
| 2025-07-15 | 16.49 | 16.86 | 16.28 | 16.86 | +1.61% | 0.51 | 1.03% |
| 2025-07-14 | 16.46 | 16.64 | 16.28 | 16.59 | +0.61% | 0.41 | 0.82% |
| 2025-07-11 | 16.53 | 16.78 | 16.31 | 16.49 | -0.10% | 0.68 | 1.36% |
| 2025-07-10 | 16.11 | 16.68 | 16.06 | 16.51 | +2.59% | 0.60 | 1.22% |
| 2025-07-09 | 16.07 | 16.27 | 15.93 | 16.09 | +0.26% | 0.31 | 0.64% |
| 2025-07-08 | 15.99 | 16.13 | 15.91 | 16.05 | -0.10% | 0.25 | 0.53% |
| 2025-07-07 | 16.07 | 16.08 | 15.79 | 16.07 | +0.89% | 0.34 | 0.72% |
| 2025-07-04 | 16.28 | 16.32 | 15.88 | 15.93 | -1.24% | 0.34 | 0.71% |
| 2025-07-03 | 16.16 | 16.29 | 16.02 | 16.13 | +0.10% | 0.34 | 0.71% |
| 2025-07-02 | 16.20 | 16.29 | 15.95 | 16.11 | -1.12% | 0.31 | 0.65% |
| 2025-07-01 | 15.83 | 16.46 | 15.83 | 16.29 | +1.72% | 0.45 | 0.94% |
| 2025-06-30 | 15.78 | 16.07 | 15.66 | 16.02 | +1.58% | 0.38 | 0.81% |
| 2025-06-27 | 15.50 | 15.83 | 15.33 | 15.77 | +2.10% | 0.35 | 0.75% |
| 2025-06-26 | 15.61 | 15.69 | 15.31 | 15.44 | -1.07% | 0.35 | 0.75% |