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
2026-05-14	18.76	18.30	-0.53	-2.81%	18.23	18.99	44214	8158	1.39%
2026-05-13	19.08	18.83	-0.25	-1.31%	18.70	19.44	58273	11095	1.83%
2026-05-12	19.19	19.08	-0.11	-0.57%	19.00	19.64	41644	8007	1.31%
2026-05-11	19.35	19.19	-0.15	-0.78%	18.83	19.39	71005	13576	2.23%
2026-05-08	18.33	19.34	1.01	5.51%	18.29	19.89	104062	20024	3.26%
2026-05-07	17.86	18.33	0.38	2.12%	17.74	18.65	72180	13254	2.26%
2026-05-06	18.18	17.95	0.26	1.47%	17.68	18.66	78508	14162	2.46%
2026-04-30	17.48	17.69	0.19	1.09%	17.30	17.87	31549	5576	0.99%
2026-04-29	17.35	17.50	-0.12	-0.68%	17.22	17.64	33269	5791	1.04%
2026-04-28	17.40	17.62	0.01	0.06%	17.12	17.96	63688	11208	2.00%
2026-04-27	17.23	17.61	0.43	2.50%	17.01	17.68	41013	7150	1.29%
2026-04-24	17.00	17.18	0.12	0.70%	16.70	17.28	34475	5867	1.08%
2026-04-23	17.38	17.06	-0.22	-1.27%	16.57	17.38	74047	12471	2.32%
2026-04-22	17.04	17.28	0.14	0.82%	17.04	17.50	33535	5784	1.05%
2026-04-21	17.46	17.14	-0.36	-2.06%	17.09	17.49	31117	5344	0.98%
2026-04-20	17.30	17.50	0.05	0.29%	17.20	17.64	33020	5747	1.04%
2026-04-17	17.81	17.45	-0.36	-2.02%	17.35	17.82	79912	13971	2.51%
2026-04-16	18.10	17.81	-0.29	-1.60%	17.71	18.16	47147	8419	1.48%
2026-04-15	18.20	18.10	-0.01	-0.06%	17.71	18.24	37213	6705	1.17%
2026-04-14	18.10	18.11	0.11	0.61%	17.75	18.25	52102	9385	1.63%
2026-04-13	18.00	18.00	-0.12	-0.66%	17.90	18.29	32924	5941	1.03%
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%