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
2026-07-24	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%
2026-06-08	14.16	13.87	-0.28	-1.98%	13.66	14.42	32578	4547	1.02%
2026-06-05	14.00	14.15	0.15	1.07%	13.71	14.50	44300	6262	1.39%
2026-06-04	14.46	14.00	-0.46	-3.18%	13.90	14.49	33627	4745	1.05%
2026-06-03	14.96	14.46	-0.51	-3.41%	14.37	15.09	46054	6701	1.44%
2026-06-02	15.40	14.97	-0.43	-2.79%	14.90	15.65	28860	4338	0.91%
2026-06-01	15.20	15.40	0.09	0.59%	15.15	15.70	32100	4960	1.01%
2026-05-29	15.55	15.31	-0.24	-1.54%	15.18	15.77	37428	5760	1.17%
2026-05-28	15.86	15.55	-0.31	-1.95%	15.32	15.86	30222	4701	0.95%
2026-05-27	16.71	15.86	-0.80	-4.80%	15.64	16.72	67802	10827	2.13%
2026-05-26	17.26	16.66	-0.56	-3.25%	16.40	17.26	62804	10451	1.97%
2026-05-25	17.92	17.22	-0.55	-3.10%	17.01	18.08	47806	8343	1.50%
2026-05-22	17.56	17.77	0.27	1.54%	17.17	17.89	34339	6047	1.08%
2026-05-21	17.81	17.50	-0.32	-1.80%	17.42	18.12	46416	8288	1.46%
2026-05-20	18.39	17.82	-0.60	-3.26%	17.68	18.49	33549	6010	1.05%
2026-05-19	18.20	18.42	0.32	1.77%	18.05	18.58	37249	6843	1.17%
2026-05-18	17.92	18.10	0.03	0.17%	17.61	18.30	33917	6090	1.06%
2026-05-15	18.21	18.07	-0.23	-1.26%	17.87	18.51	37215	6765	1.17%
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%