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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.35 | 20.68 | 19.91 | 20.07 | -1.57% | 1.32 | 2.10% |
| 2026-01-16 | 21.34 | 21.43 | 20.36 | 20.39 | -4.94% | 1.32 | 2.03% |
| 2026-01-15 | 21.97 | 22.50 | 21.11 | 21.45 | -3.81% | 2.75 | 4.04% |
| 2026-01-14 | 18.82 | 22.33 | 18.82 | 22.30 | +16.63% | 3.97 | 6.05% |
| 2026-01-13 | 19.00 | 19.60 | 18.61 | 19.12 | -0.83% | 1.30 | 2.17% |
| 2026-01-12 | 19.11 | 19.38 | 18.80 | 19.28 | +1.69% | 0.79 | 1.32% |
| 2026-01-09 | 18.78 | 18.99 | 18.50 | 18.96 | +1.50% | 0.67 | 1.13% |
| 2026-01-08 | 18.38 | 18.85 | 18.35 | 18.68 | +1.03% | 0.62 | 1.05% |
| 2026-01-07 | 18.75 | 18.77 | 18.30 | 18.49 | -1.18% | 0.63 | 1.08% |
| 2026-01-06 | 18.75 | 19.06 | 18.65 | 18.71 | -0.27% | 1.04 | 1.76% |
| 2026-01-05 | 18.02 | 18.84 | 18.02 | 18.76 | +4.11% | 1.06 | 1.82% |
| 2025-12-31 | 17.82 | 18.14 | 17.65 | 18.02 | +1.35% | 0.54 | 0.95% |
| 2025-12-30 | 18.00 | 18.00 | 17.58 | 17.78 | -1.60% | 0.57 | 1.01% |
| 2025-12-29 | 17.69 | 18.09 | 17.56 | 18.07 | +1.86% | 0.54 | 0.95% |
| 2025-12-26 | 17.91 | 18.19 | 17.69 | 17.74 | -1.39% | 0.52 | 0.92% |
| 2025-12-25 | 17.97 | 18.43 | 17.75 | 17.99 | +0.33% | 0.67 | 1.17% |
| 2025-12-24 | 17.89 | 18.01 | 17.71 | 17.93 | +0.67% | 0.40 | 0.72% |
| 2025-12-23 | 18.24 | 18.39 | 17.77 | 17.81 | -2.36% | 0.45 | 0.80% |
| 2025-12-22 | 18.41 | 18.41 | 18.18 | 18.24 | -0.92% | 0.25 | 0.43% |
| 2025-12-19 | 18.01 | 18.65 | 18.01 | 18.41 | +1.71% | 0.40 | 0.69% |