三友医疗 (688085) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-10	17.97	18.12	0.16	0.89%	17.97	18.56	36093	6596	1.13%
2026-04-09	18.31	17.96	-0.72	-3.85%	17.90	18.74	40182	7288	1.26%
2026-04-08	18.56	18.68	0.68	3.78%	18.40	19.21	43138	8064	1.35%
2026-04-07	18.20	18.00	-0.20	-1.10%	17.82	18.50	25401	4606	0.80%
2026-04-03	18.41	18.20	-0.25	-1.36%	17.92	18.44	21968	3989	0.69%
2026-04-02	19.01	18.45	-0.68	-3.55%	18.24	19.20	46608	8654	1.46%
2026-04-01	18.93	19.13	0.50	2.68%	18.70	19.17	31034	5902	0.97%
2026-03-31	18.74	18.63	-0.16	-0.85%	18.50	19.19	29495	5538	0.93%
2026-03-30	18.42	18.79	0.20	1.08%	18.36	18.87	22254	4150	0.70%
2026-03-27	17.82	18.59	0.56	3.11%	17.80	18.68	16411	3026	0.51%
2026-03-26	18.59	18.03	-0.49	-2.65%	18.00	18.73	23834	4355	0.75%
2026-03-25	18.53	18.52	0.16	0.87%	18.40	18.80	18556	3456	0.58%
2026-03-24	17.80	18.36	0.77	4.38%	17.70	18.49	24931	4517	0.78%
2026-03-23	18.50	17.59	-1.06	-5.68%	17.41	18.51	38077	6840	1.19%
2026-03-20	19.08	18.65	-0.58	-3.02%	18.60	19.52	22762	4332	0.71%
2026-03-19	20.00	19.23	-0.97	-4.80%	19.16	20.15	29885	5829	0.94%
2026-03-18	19.80	20.20	0.10	0.50%	19.80	20.33	16636	3349	0.52%
2026-03-17	20.73	20.10	-0.59	-2.85%	20.10	20.99	23256	4777	0.73%
2026-03-16	20.50	20.69	0.20	0.98%	20.27	20.76	14888	3046	0.47%
2026-03-13	20.60	20.49	-0.39	-1.87%	20.43	20.78	17824	3667	0.56%
2026-03-12	21.09	20.88	-0.20	-0.95%	20.29	21.09	35327	7287	1.11%
2026-03-11	21.28	21.08	-0.20	-0.94%	20.88	21.75	37020	7875	1.16%
2026-03-10	20.74	21.28	0.75	3.65%	20.53	21.40	40876	8641	1.28%
2026-03-09	20.10	20.53	-0.18	-0.87%	20.04	20.69	29788	6052	0.93%
2026-03-06	20.51	20.71	0.23	1.12%	20.43	21.30	39163	8145	1.23%
2026-03-05	20.15	20.48	0.38	1.89%	20.15	21.14	36880	7623	1.16%
2026-03-04	19.70	20.10	-0.70	-3.37%	19.70	20.94	42740	8628	1.34%
2026-03-03	21.68	20.80	-1.02	-4.67%	20.62	21.76	57169	11989	1.79%
2026-03-02	22.80	21.82	-1.39	-5.99%	21.71	23.13	86980	19338	2.73%
2026-02-27	22.22	23.21	1.17	5.31%	22.02	23.85	119917	27639	3.76%
2026-02-26	22.24	22.04	-0.20	-0.90%	21.75	22.29	30646	6716	0.96%
2026-02-25	22.03	22.24	0.17	0.77%	21.85	22.39	33186	7347	1.04%
2026-02-24	22.97	22.07	-0.18	-0.81%	21.90	22.97	47245	10500	1.48%
2026-02-13	21.11	22.25	1.11	5.25%	21.00	22.48	113494	25185	3.62%
2026-02-12	20.95	21.14	0.07	0.33%	20.80	21.33	26452	5589	0.84%
2026-02-11	21.29	21.07	-0.16	-0.75%	20.99	21.35	15843	3337	0.50%
2026-02-10	21.69	21.23	-0.44	-2.03%	21.04	21.75	32578	6913	1.04%
2026-02-09	22.07	21.67	-0.26	-1.19%	21.46	22.19	55479	12018	1.77%
2026-02-06	20.88	21.93	0.75	3.54%	20.81	22.57	96358	21179	3.07%
2026-02-05	20.89	21.18	0.13	0.62%	20.52	21.58	66378	13964	2.12%
2026-02-04	21.50	21.05	-0.67	-3.08%	20.87	21.72	39792	8413	1.27%
2026-02-03	21.36	21.72	0.57	2.70%	20.96	21.88	52108	11180	1.66%
2026-02-02	21.46	21.15	-0.73	-3.34%	20.83	21.95	61545	13181	1.96%
2026-01-30	22.64	21.88	-0.72	-3.19%	21.31	22.69	67323	14694	2.15%
2026-01-29	22.00	22.60	1.10	5.12%	21.52	23.08	143472	32119	4.57%
2026-01-28	22.60	21.50	-1.32	-5.78%	21.50	22.80	65187	14281	2.08%
2026-01-27	22.35	22.82	0.46	2.06%	21.50	22.85	79895	17637	2.55%
2026-01-26	22.31	22.36	-0.13	-0.58%	21.83	22.69	75754	16894	2.41%
2026-01-23	21.17	22.49	1.32	6.24%	20.98	22.88	109568	24078	3.49%
2026-01-22	21.50	21.17	-0.71	-3.24%	20.94	21.91	87038	18537	2.77%
2026-01-21	20.99	21.88	1.53	7.52%	20.91	23.46	196959	43618	6.28%
2026-01-20	20.10	20.35	0.28	1.40%	19.76	20.49	53944	10880	1.72%
2026-01-19	20.35	20.07	-0.32	-1.57%	19.91	20.68	65769	13210	2.10%
2026-01-16	21.34	20.39	-1.06	-4.94%	20.36	21.43	63706	13161	2.03%
2026-01-15	21.97	21.45	-0.85	-3.81%	21.11	22.50	126665	27541	4.04%
2026-01-14	18.82	22.30	3.18	16.63%	18.82	22.33	189775	39654	6.05%
2026-01-13	19.00	19.12	-0.16	-0.83%	18.61	19.60	68070	12965	2.17%
2026-01-12	19.11	19.28	0.32	1.69%	18.80	19.38	41307	7911	1.32%
2026-01-09	18.78	18.96	0.28	1.50%	18.50	18.99	35505	6683	1.13%
2026-01-08	18.38	18.68	0.19	1.03%	18.35	18.85	33083	6160	1.05%
2026-01-07	18.75	18.49	-0.22	-1.18%	18.30	18.77	33925	6300	1.08%
2026-01-06	18.75	18.71	-0.05	-0.27%	18.65	19.06	55186	10385	1.76%
2026-01-05	18.02	18.76	0.74	4.11%	18.02	18.84	57137	10604	1.82%