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
2025-08-01	19.20	19.48	0.17	0.88%	19.11	19.61	49508	9601	1.66%
2025-07-31	19.36	19.31	-0.08	-0.41%	19.21	19.94	57081	11160	1.91%
2025-07-30	19.51	19.39	-0.46	-2.32%	19.21	20.14	72450	14254	2.43%
2025-07-29	19.30	19.85	0.38	1.95%	19.01	19.98	73435	14349	2.46%
2025-07-28	19.50	19.47	-0.08	-0.41%	19.15	20.20	79276	15424	2.66%
2025-07-25	18.61	19.55	0.95	5.11%	18.61	20.44	140614	27628	4.72%
2025-07-24	18.90	18.60	-0.15	-0.80%	18.29	18.90	67788	12543	2.27%
2025-07-23	18.25	18.75	0.35	1.90%	17.91	18.97	82892	15351	2.78%
2025-07-22	17.50	18.40	0.99	5.69%	17.50	19.29	125748	23277	4.22%
2025-07-21	17.61	17.41	-0.20	-1.14%	17.33	17.73	34119	5960	1.14%
2025-07-18	17.26	17.61	0.29	1.67%	17.14	17.70	36925	6423	1.24%
2025-07-17	18.00	17.32	-0.23	-1.31%	16.94	18.00	63697	11007	2.14%
2025-07-16	20.61	21.07	0.83	4.10%	20.15	21.55	63778	13423	2.57%
2025-07-15	19.80	20.24	0.32	1.61%	19.55	20.24	25584	5100	1.03%
2025-07-14	19.76	19.92	0.12	0.61%	19.55	19.98	20467	4054	0.82%
2025-07-11	19.85	19.80	-0.02	-0.10%	19.58	20.15	33914	6753	1.36%
2025-07-10	19.34	19.82	0.50	2.59%	19.28	20.03	30366	5986	1.22%
2025-07-09	19.29	19.32	0.05	0.26%	19.12	19.53	15977	3082	0.64%
2025-07-08	19.20	19.27	-0.02	-0.10%	19.10	19.37	13070	2517	0.53%
2025-07-07	19.29	19.29	0.17	0.89%	18.96	19.31	17878	3418	0.72%
2025-07-04	19.55	19.12	-0.24	-1.24%	19.06	19.59	17648	3383	0.71%
2025-07-03	19.40	19.36	0.02	0.10%	19.23	19.56	17645	3423	0.71%
2025-07-02	19.45	19.34	-0.22	-1.12%	19.15	19.56	16118	3109	0.65%
2025-07-01	19.00	19.56	0.33	1.72%	19.00	19.76	23399	4549	0.94%
2025-06-30	18.95	19.23	0.30	1.58%	18.80	19.29	20024	3810	0.81%
2025-06-27	18.61	18.93	0.39	2.10%	18.40	19.00	18589	3494	0.75%
2025-06-26	18.74	18.54	-0.20	-1.07%	18.38	18.84	18717	3468	0.75%
2025-06-25	18.89	18.74	0.01	0.05%	18.36	18.90	24376	4543	0.98%
2025-06-24	18.47	18.73	0.14	0.75%	18.02	18.82	36716	6779	1.48%
2025-06-23	18.49	18.59	0.54	2.99%	18.20	18.72	22953	4263	0.92%
2025-06-20	18.24	18.05	-0.06	-0.33%	18.00	18.42	6935	1257	0.28%
2025-06-19	18.62	18.11	-0.52	-2.79%	18.08	18.76	27733	5073	1.12%
2025-06-18	18.68	18.63	-0.04	-0.21%	18.48	18.74	12506	2325	0.50%
2025-06-17	18.98	18.67	-0.31	-1.63%	18.59	19.18	18308	3444	0.74%
2025-06-16	18.93	18.98	0.06	0.32%	18.80	19.10	10538	1996	0.42%
2025-06-13	19.35	18.92	-0.52	-2.67%	18.84	19.57	26063	4966	1.05%
2025-06-12	19.51	19.44	-0.11	-0.56%	19.23	19.69	24617	4775	0.99%
2025-06-11	19.74	19.55	-0.19	-0.96%	19.42	19.93	17423	3409	0.70%
2025-06-10	20.05	19.74	-0.16	-0.80%	19.44	20.05	18799	3704	0.76%
2025-06-09	19.87	19.90	0.07	0.35%	19.77	20.20	23074	4595	0.93%
2025-06-06	19.95	19.83	-0.12	-0.60%	19.42	20.17	19292	3796	0.78%
2025-06-05	20.09	19.95	-0.15	-0.75%	19.82	20.33	17382	3482	0.70%
2025-06-04	20.28	20.10	-0.35	-1.71%	20.01	20.90	27423	5591	1.10%
2025-06-03	19.80	20.45	0.48	2.40%	19.80	20.75	39982	8134	1.61%
2025-05-30	20.14	19.97	0.02	0.10%	19.80	20.18	19865	3970	0.80%
2025-05-29	19.60	19.95	0.12	0.61%	19.60	20.12	10239	2039	0.41%
2025-05-28	19.64	19.83	0.15	0.76%	19.59	20.10	13650	2711	0.55%
2025-05-27	19.95	19.68	-0.40	-1.99%	19.45	20.08	18288	3605	0.74%
2025-05-26	19.60	20.08	0.32	1.62%	19.20	20.08	35568	7013	1.43%
2025-05-23	19.61	19.76	-0.03	-0.15%	19.60	20.09	14220	2820	0.57%
2025-05-22	20.02	19.79	-0.30	-1.49%	19.60	20.28	13584	2695	0.55%
2025-05-21	20.19	20.09	-0.10	-0.50%	19.68	20.38	16292	3271	0.66%
2025-05-20	20.00	20.19	0.20	1.00%	20.00	20.61	28534	5797	1.15%
2025-05-19	20.58	19.99	-0.59	-2.87%	19.61	20.64	39161	7825	1.58%
2025-05-16	20.52	20.58	-0.21	-1.01%	20.33	21.11	25051	5197	1.01%
2025-05-15	20.63	20.79	0.29	1.41%	20.20	21.44	69576	14535	2.80%
2025-05-14	20.83	20.50	-0.29	-1.39%	20.36	21.41	23556	4884	0.95%
2025-05-13	20.40	20.79	0.08	0.39%	20.40	21.23	23689	4936	0.95%
2025-05-12	20.27	20.71	0.28	1.37%	19.46	20.80	39635	7929	1.60%
2025-05-09	19.97	20.43	0.38	1.90%	19.80	21.13	56549	11590	2.28%
2025-05-08	18.35	20.05	1.68	9.15%	18.26	20.29	64241	12628	2.59%
2025-05-07	18.70	18.37	-0.13	-0.70%	18.28	19.21	21205	3974	0.85%
2025-05-06	17.98	18.50	0.52	2.89%	17.90	18.61	25020	4581	1.01%
2025-04-30	17.56	17.98	0.51	2.92%	17.50	18.18	11736	2111	0.47%
2025-04-29	17.62	17.47	0.19	1.10%	17.35	17.85	8072	1414	0.32%
2025-04-28	17.50	17.28	-0.27	-1.54%	17.06	17.62	17518	3025	0.71%
2025-04-25	18.20	17.55	-0.65	-3.57%	17.52	18.20	10952	1941	0.44%
2025-04-24	17.82	18.20	0.20	1.11%	17.51	18.27	20956	3763	0.84%