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
2025-04-03	19.42	18.88	-0.65	-3.33%	18.70	19.60	16172	3075	0.65%
2025-04-02	18.58	19.53	0.95	5.11%	18.41	19.79	43399	8371	1.75%
2025-04-01	17.96	18.58	0.81	4.56%	17.77	18.68	21132	3890	0.85%
2025-03-31	18.05	17.77	-0.33	-1.82%	17.72	18.17	11857	2122	0.48%
2025-03-28	18.28	18.10	-0.19	-1.04%	18.10	18.79	13117	2412	0.53%
2025-03-27	18.05	18.29	0.22	1.22%	17.76	18.35	9353	1699	0.38%
2025-03-26	18.01	18.07	0.07	0.39%	17.81	18.25	7484	1355	0.30%
2025-03-25	17.79	18.00	0.21	1.18%	17.70	18.14	6105	1096	0.25%
2025-03-24	17.91	17.79	-0.13	-0.73%	17.60	18.05	10075	1794	0.41%
2025-03-21	18.23	17.92	-0.28	-1.54%	17.81	18.25	17181	3099	0.69%
2025-03-20	18.46	18.20	-0.17	-0.93%	18.18	18.46	9703	1774	0.39%
2025-03-19	18.37	18.37	-0.01	-0.05%	18.27	18.58	10745	1980	0.43%
2025-03-18	18.31	18.38	0.05	0.27%	18.26	18.58	13933	2560	0.56%
2025-03-17	18.72	18.33	-0.39	-2.08%	18.24	18.85	26994	4981	1.09%
2025-03-14	18.85	18.72	0.11	0.59%	18.42	18.85	15164	2826	0.61%
2025-03-13	18.97	18.61	-0.36	-1.90%	18.40	19.03	11207	2096	0.45%
2025-03-12	19.29	18.97	-0.28	-1.45%	18.88	19.29	11416	2172	0.46%
2025-03-11	18.91	19.25	0.02	0.10%	18.80	19.40	18285	3500	0.74%
2025-03-10	18.85	19.23	0.71	3.83%	18.59	19.44	29260	5589	1.18%
2025-03-07	18.40	18.52	0.14	0.76%	18.08	19.12	25121	4696	1.01%
2025-03-06	18.20	18.38	0.16	0.88%	18.01	18.44	22324	4064	0.90%
2025-03-05	18.10	18.22	0.06	0.33%	17.93	18.30	20432	3697	0.82%
2025-03-04	18.13	18.16	0.07	0.39%	17.99	18.34	11285	2049	0.45%
2025-03-03	18.10	18.09	-0.01	-0.06%	18.00	18.75	30778	5636	1.24%
2025-02-28	18.44	18.10	-0.34	-1.84%	17.91	18.58	32084	5826	1.29%
2025-02-27	18.30	18.44	0.22	1.21%	18.00	18.53	18646	3391	0.75%
2025-02-26	18.25	18.22	0.03	0.16%	18.06	18.40	15597	2837	0.63%
2025-02-25	18.04	18.19	-0.02	-0.11%	17.89	18.55	15997	2923	0.64%
2025-02-24	18.99	18.21	-0.78	-4.11%	17.99	18.99	33295	6064	1.34%
2025-02-21	19.27	18.99	-0.28	-1.45%	18.65	19.54	18778	3554	0.76%
2025-02-20	19.27	19.27	0.00	0.00%	19.10	19.69	15153	2936	0.61%
2025-02-19	19.05	19.27	0.05	0.26%	19.00	19.68	20378	3953	0.82%
2025-02-18	19.25	19.22	-0.07	-0.36%	18.97	19.76	34341	6624	1.38%
2025-02-17	17.92	19.29	1.25	6.93%	17.92	19.49	58350	11094	2.35%
2025-02-14	18.23	18.04	-0.26	-1.42%	17.95	18.70	24313	4427	0.98%
2025-02-13	18.94	18.30	-0.54	-2.87%	18.17	18.94	19122	3520	0.77%
2025-02-12	18.67	18.84	-0.01	-0.05%	18.63	18.99	8531	1605	0.34%
2025-02-11	19.06	18.85	-0.18	-0.95%	18.31	19.06	13203	2465	0.53%
2025-02-10	18.66	19.03	0.33	1.76%	18.20	19.26	33930	6346	1.37%
2025-02-07	19.01	18.70	-0.13	-0.69%	18.40	19.19	24063	4514	0.97%
2025-02-06	18.71	18.83	0.15	0.80%	18.37	18.95	21335	3985	0.86%
2025-02-05	18.50	18.68	-0.04	-0.21%	18.50	19.11	7073	1327	0.28%
2025-01-27	18.35	18.72	0.52	2.86%	18.01	18.85	14529	2699	0.58%
2025-01-24	17.71	18.20	0.20	1.11%	16.91	18.39	37743	6670	1.52%
2025-01-23	18.67	18.00	-0.52	-2.81%	17.33	18.76	47912	8518	1.93%
2025-01-22	20.01	18.52	-1.70	-8.41%	17.71	20.11	40356	7500	1.62%
2025-01-21	20.70	20.22	0.06	0.30%	19.71	20.70	10761	2169	0.43%
2025-01-20	20.16	20.16	-0.06	-0.30%	20.00	20.49	6596	1338	0.27%
2025-01-17	20.30	20.22	0.22	1.10%	19.73	20.44	12777	2575	0.51%
2025-01-16	20.80	20.00	-0.54	-2.63%	19.50	20.80	18855	3774	0.76%
2025-01-15	20.42	20.54	0.11	0.54%	20.01	20.64	10383	2112	0.42%
2025-01-14	19.51	20.43	0.80	4.08%	19.51	20.48	17206	3474	0.69%
2025-01-13	18.93	19.63	0.33	1.71%	18.93	19.75	7074	1380	0.28%
2025-01-10	19.30	19.30	0.19	0.99%	18.90	19.46	6950	1337	0.28%
2025-01-09	19.85	19.11	-0.49	-2.50%	18.80	19.85	6266	1208	0.25%
2025-01-08	19.39	19.60	0.22	1.14%	18.68	19.65	11838	2269	0.48%
2025-01-07	19.20	19.38	-0.07	-0.36%	18.80	19.64	7248	1390	0.29%
2025-01-06	19.71	19.45	0.14	0.73%	19.13	19.95	8287	1621	0.33%
2025-01-03	20.11	19.31	-0.96	-4.74%	19.01	20.54	14159	2802	0.57%
2025-01-02	21.19	20.27	-0.92	-4.34%	19.70	21.19	22561	4562	0.91%
2024-12-31	20.20	21.19	0.59	2.86%	20.20	21.46	21005	4423	0.85%
2024-12-30	20.71	20.60	-0.40	-1.90%	20.16	21.07	20908	4304	0.84%
2024-12-27	19.49	21.00	1.49	7.64%	19.23	21.06	29890	6166	1.20%
2024-12-26	19.51	19.51	0.22	1.14%	19.05	19.75	13259	2577	0.53%