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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.33 | 19.48 | 19.17 | 19.23 | -0.52% | 0.14 | 0.24% |
| 2025-11-19 | 19.06 | 19.41 | 19.01 | 19.33 | +1.42% | 0.42 | 0.70% |
| 2025-11-18 | 19.19 | 19.30 | 19.04 | 19.06 | -0.73% | 0.23 | 0.38% |
| 2025-11-17 | 19.77 | 19.83 | 19.10 | 19.20 | -2.74% | 0.53 | 0.87% |
| 2025-11-14 | 19.85 | 20.10 | 19.70 | 19.74 | -0.75% | 0.40 | 0.63% |
| 2025-11-13 | 19.89 | 19.95 | 19.64 | 19.89 | -0.25% | 0.39 | 0.62% |
| 2025-11-12 | 19.91 | 20.15 | 19.82 | 19.94 | -0.15% | 0.29 | 0.46% |
| 2025-11-11 | 19.99 | 20.10 | 19.87 | 19.97 | -0.35% | 0.24 | 0.38% |
| 2025-11-10 | 20.07 | 20.23 | 19.81 | 20.04 | 0.00% | 0.48 | 0.76% |
| 2025-11-07 | 19.76 | 20.20 | 19.66 | 20.04 | +0.91% | 0.48 | 0.76% |
| 2025-11-06 | 19.71 | 19.99 | 19.66 | 19.86 | +0.05% | 0.38 | 0.61% |
| 2025-11-05 | 19.68 | 19.98 | 19.66 | 19.85 | +0.05% | 0.31 | 0.50% |
| 2025-11-04 | 20.38 | 20.39 | 19.76 | 19.84 | -2.75% | 0.63 | 1.01% |
| 2025-11-03 | 20.68 | 20.82 | 20.00 | 20.40 | -1.35% | 1.00 | 1.58% |
| 2025-10-31 | 20.10 | 20.88 | 20.10 | 20.68 | +3.82% | 1.58 | 2.44% |
| 2025-10-30 | 20.20 | 20.20 | 19.53 | 19.92 | -0.45% | 0.63 | 1.02% |
| 2025-10-29 | 20.28 | 20.28 | 19.76 | 20.01 | -0.35% | 0.56 | 0.89% |
| 2025-10-28 | 20.39 | 20.80 | 20.01 | 20.08 | 0.00% | 0.91 | 1.42% |
| 2025-10-27 | 19.82 | 20.38 | 19.70 | 20.08 | +2.03% | 0.71 | 1.13% |
| 2025-10-24 | 19.37 | 19.86 | 19.20 | 19.68 | +2.50% | 0.39 | 0.63% |