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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.04 | 17.50 | 17.04 | 17.28 | +0.82% | 0.58 | 1.05% |
| 2026-04-21 | 17.46 | 17.49 | 17.09 | 17.14 | -2.06% | 0.53 | 0.98% |
| 2026-04-20 | 17.30 | 17.64 | 17.20 | 17.50 | +0.29% | 0.57 | 1.04% |
| 2026-04-17 | 17.81 | 17.82 | 17.35 | 17.45 | -2.02% | 1.40 | 2.51% |
| 2026-04-16 | 18.10 | 18.16 | 17.71 | 17.81 | -1.60% | 0.84 | 1.48% |
| 2026-04-15 | 18.20 | 18.24 | 17.71 | 18.10 | -0.06% | 0.67 | 1.17% |
| 2026-04-14 | 18.10 | 18.25 | 17.75 | 18.11 | +0.61% | 0.94 | 1.63% |
| 2026-04-13 | 18.00 | 18.29 | 17.90 | 18.00 | -0.66% | 0.59 | 1.03% |
| 2026-04-10 | 17.97 | 18.56 | 17.97 | 18.12 | +0.89% | 0.66 | 1.13% |
| 2026-04-09 | 18.31 | 18.74 | 17.90 | 17.96 | -3.85% | 0.73 | 1.26% |
| 2026-04-08 | 18.56 | 19.21 | 18.40 | 18.68 | +3.78% | 0.81 | 1.35% |
| 2026-04-07 | 18.20 | 18.50 | 17.82 | 18.00 | -1.10% | 0.46 | 0.80% |
| 2026-04-03 | 18.41 | 18.44 | 17.92 | 18.20 | -1.35% | 0.40 | 0.69% |
| 2026-04-02 | 19.01 | 19.20 | 18.24 | 18.45 | -3.55% | 0.87 | 1.46% |
| 2026-04-01 | 18.93 | 19.17 | 18.70 | 19.13 | +2.68% | 0.59 | 0.97% |
| 2026-03-31 | 18.74 | 19.19 | 18.50 | 18.63 | -0.85% | 0.55 | 0.93% |
| 2026-03-30 | 18.42 | 18.87 | 18.36 | 18.79 | +1.08% | 0.42 | 0.70% |
| 2026-03-27 | 17.82 | 18.68 | 17.80 | 18.59 | +3.11% | 0.30 | 0.51% |
| 2026-03-26 | 18.59 | 18.73 | 18.00 | 18.03 | -2.65% | 0.44 | 0.75% |
| 2026-03-25 | 18.53 | 18.80 | 18.40 | 18.52 | +0.87% | 0.35 | 0.58% |