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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.17 | 18.30 | 17.99 | 18.10 | -0.22% | 0.34 | 0.59% |
| 2025-12-17 | 17.66 | 18.25 | 17.61 | 18.14 | +2.20% | 0.56 | 1.00% |
| 2025-12-16 | 17.93 | 17.97 | 17.51 | 17.75 | -0.67% | 0.28 | 0.50% |
| 2025-12-15 | 17.99 | 18.20 | 17.70 | 17.87 | -0.67% | 0.44 | 0.77% |
| 2025-12-12 | 17.73 | 17.99 | 17.60 | 17.99 | +0.95% | 0.40 | 0.71% |
| 2025-12-11 | 18.15 | 18.15 | 17.70 | 17.82 | -1.82% | 0.46 | 0.83% |
| 2025-12-10 | 18.30 | 18.30 | 18.01 | 18.15 | -0.27% | 0.14 | 0.25% |
| 2025-12-09 | 18.43 | 18.57 | 18.20 | 18.20 | -1.25% | 0.15 | 0.26% |
| 2025-12-08 | 18.47 | 18.60 | 18.36 | 18.43 | +0.16% | 0.22 | 0.38% |
| 2025-12-05 | 18.28 | 18.55 | 17.86 | 18.40 | +0.93% | 0.39 | 0.68% |
| 2025-12-04 | 18.43 | 18.55 | 18.21 | 18.23 | -0.55% | 0.29 | 0.51% |
| 2025-12-03 | 18.16 | 18.61 | 18.16 | 18.33 | +1.05% | 0.42 | 0.73% |
| 2025-12-02 | 18.48 | 18.51 | 18.02 | 18.14 | -1.47% | 0.33 | 0.57% |
| 2025-12-01 | 18.54 | 18.70 | 18.19 | 18.41 | -1.29% | 0.46 | 0.80% |
| 2025-11-28 | 18.81 | 18.81 | 18.51 | 18.65 | -0.32% | 0.17 | 0.28% |
| 2025-11-27 | 18.90 | 18.90 | 18.54 | 18.71 | 0.00% | 0.23 | 0.39% |
| 2025-11-26 | 18.92 | 19.32 | 18.65 | 18.71 | -1.63% | 0.33 | 0.56% |
| 2025-11-25 | 18.61 | 19.59 | 18.61 | 19.02 | +2.87% | 0.52 | 0.87% |
| 2025-11-24 | 18.51 | 18.68 | 18.25 | 18.49 | -0.43% | 0.27 | 0.47% |
| 2025-11-21 | 19.10 | 19.28 | 18.05 | 18.57 | -3.43% | 0.47 | 0.81% |