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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.23 | 20.29 | 19.75 | 19.85 | -1.88% | 1.55 | 2.48% |
| 2025-09-16 | 20.00 | 20.30 | 19.60 | 20.23 | +1.15% | 1.63 | 2.59% |
| 2025-09-15 | 20.87 | 20.87 | 19.80 | 20.00 | -4.58% | 3.17 | 5.03% |
| 2025-09-12 | 21.44 | 21.49 | 20.89 | 20.96 | -1.83% | 1.15 | 1.83% |
| 2025-09-11 | 20.55 | 21.57 | 19.92 | 21.35 | +2.89% | 1.58 | 2.52% |
| 2025-09-10 | 20.23 | 20.91 | 20.20 | 20.75 | +1.27% | 1.71 | 2.79% |
| 2025-09-09 | 22.14 | 22.14 | 20.16 | 20.49 | -7.54% | 3.36 | 5.37% |
| 2025-09-08 | 22.00 | 22.35 | 21.10 | 22.16 | -1.73% | 1.99 | 3.04% |
| 2025-09-05 | 22.70 | 22.70 | 21.40 | 22.55 | +2.36% | 2.53 | 3.86% |
| 2025-09-04 | 25.70 | 25.86 | 21.67 | 22.03 | -14.28% | 3.25 | 4.70% |
| 2025-09-03 | 24.60 | 26.13 | 24.25 | 25.70 | +7.76% | 4.75 | 6.26% |
| 2025-09-02 | 23.65 | 24.10 | 22.88 | 23.85 | +0.93% | 1.63 | 2.33% |
| 2025-09-01 | 22.80 | 24.85 | 22.30 | 23.63 | +4.56% | 3.34 | 4.75% |
| 2025-08-29 | 22.95 | 22.97 | 22.11 | 22.60 | -1.70% | 1.39 | 2.08% |
| 2025-08-28 | 22.84 | 23.17 | 22.00 | 22.99 | +0.22% | 1.28 | 1.90% |
| 2025-08-27 | 23.80 | 24.11 | 22.85 | 22.94 | -3.61% | 1.76 | 2.51% |
| 2025-08-26 | 22.24 | 24.54 | 21.80 | 23.80 | +5.97% | 2.64 | 3.74% |
| 2025-08-25 | 21.45 | 22.68 | 21.45 | 22.46 | +3.89% | 1.80 | 2.71% |
| 2025-08-22 | 21.25 | 21.77 | 20.96 | 21.62 | +2.37% | 1.32 | 2.06% |
| 2025-08-21 | 20.79 | 21.53 | 20.53 | 21.12 | +1.64% | 1.05 | 1.69% |