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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.70 | 19.95 | 19.00 | 19.20 | -3.27% | 0.74 | 1.23% |
| 2025-10-22 | 20.10 | 20.25 | 19.75 | 19.85 | -1.73% | 0.40 | 0.64% |
| 2025-10-21 | 19.71 | 20.26 | 19.60 | 20.20 | +2.23% | 0.66 | 1.05% |
| 2025-10-20 | 19.75 | 20.00 | 19.39 | 19.76 | +1.75% | 0.43 | 0.69% |
| 2025-10-17 | 19.53 | 19.96 | 19.35 | 19.42 | -0.51% | 0.64 | 1.03% |
| 2025-10-16 | 19.62 | 20.14 | 19.35 | 19.52 | -0.96% | 0.99 | 1.60% |
| 2025-10-15 | 19.76 | 19.99 | 19.20 | 19.71 | -1.10% | 1.05 | 1.70% |
| 2025-10-14 | 20.11 | 20.78 | 19.72 | 19.93 | -1.43% | 1.02 | 1.62% |
| 2025-10-13 | 20.00 | 20.70 | 19.80 | 20.22 | -2.60% | 1.12 | 1.77% |
| 2025-10-10 | 19.82 | 21.19 | 19.42 | 20.76 | +5.27% | 1.90 | 2.97% |
| 2025-10-09 | 19.64 | 19.95 | 19.44 | 19.72 | +0.20% | 0.92 | 1.48% |
| 2025-09-30 | 19.31 | 19.84 | 19.10 | 19.68 | +1.50% | 0.79 | 1.29% |
| 2025-09-29 | 19.81 | 20.08 | 19.21 | 19.39 | -2.27% | 0.81 | 1.32% |
| 2025-09-26 | 19.91 | 20.21 | 19.52 | 19.84 | -0.55% | 0.72 | 1.15% |
| 2025-09-25 | 20.05 | 20.43 | 19.60 | 19.95 | -0.40% | 0.89 | 1.40% |
| 2025-09-24 | 19.58 | 20.04 | 19.50 | 20.03 | +2.61% | 0.77 | 1.24% |
| 2025-09-23 | 20.08 | 20.28 | 19.10 | 19.52 | -2.69% | 1.24 | 2.03% |
| 2025-09-22 | 19.63 | 20.31 | 19.51 | 20.06 | +2.50% | 1.29 | 2.07% |
| 2025-09-19 | 19.91 | 20.12 | 19.50 | 19.57 | -2.25% | 1.17 | 1.89% |
| 2025-09-18 | 19.81 | 20.65 | 19.77 | 20.02 | +0.86% | 2.02 | 3.19% |