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
2026-09-16	12.59	12.22	-0.03	-0.24%	11.95	12.59	32921	3989	0.94%
2026-09-15	12.88	12.25	-0.57	-4.45%	12.23	12.97	33010	4099	0.94%
2026-09-14	12.80	12.82	0.01	0.08%	12.71	13.02	12385	1590	0.35%
2026-09-11	12.95	12.81	-0.23	-1.76%	12.71	13.05	15962	2046	0.46%
2026-09-10	13.04	13.04	-0.04	-0.31%	12.80	13.17	17165	2218	0.49%
2026-09-09	13.40	13.08	-0.25	-1.88%	12.95	13.40	22705	2973	0.65%
2026-09-08	13.30	13.33	0.02	0.15%	13.17	13.45	21858	2898	0.62%
2026-09-07	13.70	13.31	-0.39	-2.85%	13.24	13.84	31514	4229	0.90%
2026-09-04	13.43	13.70	0.33	2.47%	13.40	13.75	31770	4329	0.91%
2026-09-03	13.17	13.37	0.12	0.91%	13.17	13.67	34109	4578	0.97%
2026-09-02	13.21	13.25	-0.02	-0.15%	13.01	13.26	16600	2178	0.47%
2026-09-01	13.17	13.27	0.14	1.07%	13.05	13.28	14661	1934	0.42%
2026-08-31	13.10	13.13	-0.07	-0.53%	12.95	13.17	15658	2045	0.45%
2026-08-28	13.19	13.20	0.01	0.08%	13.10	13.28	18134	2388	0.52%
2026-08-27	13.30	13.19	-0.11	-0.83%	13.11	13.44	19962	2639	0.57%
2026-08-26	13.33	13.30	-0.05	-0.37%	13.19	13.54	23563	3142	0.67%
2026-08-25	13.11	13.35	0.30	2.30%	12.92	13.37	22046	2912	0.63%
2026-08-24	13.55	13.05	-0.45	-3.33%	12.96	13.55	24481	3223	0.70%
2026-08-21	13.57	13.50	-0.07	-0.52%	13.13	13.59	31211	4168	0.89%
2026-08-20	13.33	13.57	0.51	3.91%	13.21	13.76	49195	6674	1.40%
2026-08-19	13.35	13.06	-0.41	-3.04%	12.98	13.48	30923	4060	0.88%
2026-08-18	13.63	13.47	-0.16	-1.17%	13.26	13.63	34125	4562	0.97%
2026-08-17	13.68	13.63	-0.12	-0.87%	13.33	13.82	35051	4743	1.00%
2026-08-14	13.72	13.75	-0.05	-0.36%	13.56	13.99	33954	4660	0.97%
2026-08-13	13.68	13.80	0.03	0.22%	13.51	14.18	49694	6894	1.42%
2026-08-12	13.85	13.77	-0.17	-1.22%	13.74	14.27	53002	7372	1.51%
2026-08-11	13.57	13.94	0.36	2.65%	13.41	14.45	92558	12980	2.64%
2026-08-10	13.50	13.58	0.11	0.82%	13.45	13.79	39059	5320	1.11%
2026-08-07	12.91	13.47	0.38	2.90%	12.91	13.51	43130	5719	1.23%
2026-08-06	13.18	13.09	-0.02	-0.15%	12.86	13.19	42034	5456	1.20%
2026-08-05	13.11	13.11	0.00	0.00%	13.05	13.43	45772	6043	1.31%
2026-08-04	13.09	13.11	0.09	0.69%	12.87	13.22	44901	5856	1.28%
2026-08-03	12.70	13.02	0.20	1.56%	12.70	13.09	42921	5538	1.22%
2026-07-31	12.60	12.82	0.27	2.15%	12.60	12.86	38213	4879	1.09%
2026-07-30	12.69	12.55	-0.15	-1.18%	12.55	12.95	32648	4146	0.93%
2026-07-29	12.38	12.70	0.23	1.84%	12.38	12.85	32560	4126	0.93%
2026-07-28	12.21	12.47	0.04	0.32%	12.21	12.83	28020	3529	0.80%
2026-07-27	11.89	12.43	0.72	6.15%	11.72	12.50	48783	5996	1.39%
2026-07-24	12.10	11.71	-0.61	-4.95%	11.68	12.31	31755	3796	0.91%
2026-07-23	12.56	12.32	-0.18	-1.44%	12.16	12.68	31590	3886	0.90%
2026-07-22	12.50	12.50	0.23	1.87%	12.27	12.95	43335	5455	1.24%
2026-07-21	12.87	12.27	-0.35	-2.77%	11.95	12.89	53575	6575	1.53%
2026-07-20	13.21	12.62	-0.56	-4.25%	12.43	13.34	61602	7888	1.76%
2026-07-17	13.48	13.18	-0.36	-2.66%	12.86	13.85	81152	10767	2.31%
2026-07-16	13.03	13.54	0.49	3.75%	12.82	13.78	78905	10552	2.25%
2026-07-15	12.52	13.05	0.53	4.23%	12.33	13.27	69186	9031	1.97%
2026-07-14	12.00	12.52	0.20	1.62%	11.99	12.59	42494	5283	1.21%
2026-07-13	12.48	12.32	-0.07	-0.56%	12.12	12.53	38812	4768	1.11%
2026-07-10	12.19	12.39	0.35	2.91%	11.81	12.64	46263	5669	1.32%
2026-07-09	12.04	12.04	-0.07	-0.58%	11.77	12.26	38792	4648	1.11%
2026-07-08	12.19	12.11	-0.15	-1.22%	12.06	12.48	26076	3189	0.74%
2026-07-07	12.69	12.26	-0.43	-3.39%	12.07	12.80	43305	5309	1.24%
2026-07-06	13.03	12.69	-0.26	-2.01%	12.57	13.03	84045	10728	2.40%
2026-07-03	12.63	12.95	0.28	2.21%	12.60	13.09	35358	4552	1.01%
2026-07-02	12.93	12.67	-0.22	-1.71%	12.64	13.28	48896	6312	1.39%
2026-07-01	12.18	12.89	0.92	7.69%	11.85	13.00	56250	7069	1.60%
2026-06-30	12.00	11.97	0.07	0.59%	11.61	12.06	33731	3995	0.96%
2026-06-29	11.38	11.90	0.49	4.29%	11.12	12.02	49225	5762	1.40%
2026-06-26	11.94	11.41	-0.58	-4.84%	11.41	12.15	36848	4276	1.05%
2026-06-25	12.50	11.99	-0.52	-4.16%	11.86	12.58	53833	6473	1.54%
2026-06-24	12.99	12.51	-0.38	-2.95%	12.31	13.10	49450	6222	1.41%
2026-06-23	12.11	12.89	0.73	6.00%	12.11	13.23	72150	9336	2.06%
2026-06-22	12.02	12.16	0.04	0.33%	11.50	12.23	56022	6598	1.60%
2026-06-18	12.03	12.12	0.03	0.25%	12.02	12.38	32719	3975	0.93%
2026-06-17	12.33	12.09	-0.13	-1.06%	12.04	12.35	22026	2669	0.63%
2026-06-16	12.54	12.22	-0.14	-1.13%	12.06	12.54	31444	3832	0.90%
2026-06-15	12.44	12.36	-0.09	-0.72%	12.22	12.59	27292	3375	0.78%
2026-06-12	12.25	12.45	0.30	2.47%	12.13	12.52	29920	3703	0.85%
2026-06-11	12.30	12.15	-0.24	-1.94%	12.01	12.43	22901	2785	0.65%
2026-06-10	13.85	13.65	-0.25	-1.80%	13.31	13.87	34578	4669	1.08%
2026-06-09	13.99	13.90	0.03	0.22%	13.63	14.03	23668	3273	0.74%