三友医疗(688085)股票信息
| 股票代码 | 688085 |
| 股票名称 | 三友医疗 |
| 最新价/元 | 18.75 |
| 涨跌额/元 | -0.80 |
| 涨跌幅/% | -4.09 |
| 买入/元 | 18.75 |
| 卖出/元 | 18.76 |
| 昨收/元 | 19.55 |
| 今开/元 | 19.99 |
| 最高/元 | 19.99 |
| 最低/元 | 18.40 |
| 成交量/手 | 31836.24 |
| 成交额/万 | 6005.41 |
| 股净值/元 | 49.34 |
| 市净率 | 2.45 |
| 总市值/万 | 465850.38 |
| 流通值/万 | 465850.38 |
| 换手率/% | 1.28 |
| 入市日期 | 2020-04-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
三友医疗(688085)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 19.99 | 18.75 | -0.80 | -4.09 | 31836.24 | 6005.41 | 1.28 |
| 2024-10-10 | 20.20 | 19.55 | 0.05 | 0.26 | 53709.09 | 10733.11 | 2.16 |
| 2024-10-09 | 21.54 | 19.50 | -2.75 | -12.36 | 49099.43 | 10361.33 | 1.98 |
| 2024-10-08 | 24.22 | 22.25 | 2.07 | 10.26 | 89858.40 | 20053.60 | 3.62 |
| 2024-09-30 | 18.05 | 20.18 | 2.87 | 16.58 | 69996.37 | 13604.68 | 2.82 |
| 2024-09-27 | 17.40 | 17.31 | 0.01 | 0.06 | 23160.38 | 4080.52 | 0.93 |
| 2024-09-26 | 16.91 | 17.30 | 0.36 | 2.13 | 22245.80 | 3766.97 | 0.90 |
| 2024-09-25 | 16.50 | 16.94 | 0.80 | 4.96 | 19532.87 | 3262.51 | 0.79 |
| 2024-09-24 | 15.91 | 16.14 | 0.32 | 2.02 | 21810.86 | 3467.03 | 0.88 |
| 2024-09-23 | 16.40 | 15.82 | -0.63 | -3.83 | 23037.66 | 3686.39 | 0.93 |
| 2024-09-20 | 17.25 | 16.45 | -0.80 | -4.64 | 16591.82 | 2773.57 | 0.67 |
| 2024-09-19 | 17.53 | 17.25 | -0.28 | -1.60 | 13485.89 | 2344.75 | 0.54 |
| 2024-09-18 | 18.06 | 17.53 | -0.47 | -2.61 | 9806.09 | 1718.14 | 0.39 |
| 2024-09-13 | 18.28 | 18.00 | -0.29 | -1.59 | 8130.52 | 1470.28 | 0.33 |
| 2024-09-12 | 18.26 | 18.29 | 0.01 | 0.06 | 10934.01 | 2013.07 | 0.44 |
| 2024-09-11 | 18.15 | 18.28 | 0.13 | 0.72 | 22362.73 | 4112.53 | 0.90 |
| 2024-09-10 | 17.83 | 18.15 | 0.02 | 0.11 | 5586.36 | 1004.21 | 0.22 |
| 2024-09-09 | 18.06 | 18.13 | -0.05 | -0.28 | 10883.07 | 1981.23 | 0.44 |
| 2024-09-06 | 18.49 | 18.18 | -0.27 | -1.46 | 10932.95 | 2016.47 | 0.44 |
| 2024-09-05 | 17.81 | 18.45 | 0.64 | 3.59 | 12685.68 | 2325.24 | 0.51 |
| 2024-09-04 | 17.25 | 17.81 | 0.16 | 0.91 | 10910.94 | 1949.55 | 0.44 |
| 2024-09-03 | 17.00 | 17.65 | 0.77 | 4.56 | 16365.66 | 2850.56 | 0.66 |
| 2024-09-02 | 17.27 | 16.88 | -0.32 | -1.86 | 15418.83 | 2631.15 | 0.62 |
| 2024-08-30 | 17.17 | 17.20 | -0.12 | -0.69 | 16080.13 | 2772.54 | 0.65 |
| 2024-08-29 | 17.30 | 17.32 | 0.29 | 1.70 | 15086.92 | 2559.53 | 0.61 |
| 2024-08-28 | 17.34 | 17.03 | -0.53 | -3.02 | 11740.19 | 2029.04 | 0.47 |
| 2024-08-27 | 17.10 | 17.56 | 0.50 | 2.93 | 9632.82 | 1686.45 | 0.39 |
| 2024-08-26 | 16.79 | 17.06 | 0.26 | 1.55 | 6252.68 | 1055.69 | 0.25 |
| 2024-08-23 | 16.87 | 16.80 | -0.32 | -1.87 | 4700.12 | 791.60 | 0.19 |
| 2024-08-22 | 17.25 | 17.12 | 0.12 | 0.71 | 7084.39 | 1203.81 | 0.29 |
| 2024-08-21 | 17.19 | 17.00 | -0.33 | -1.90 | 7303.01 | 1248.21 | 0.29 |
| 2024-08-20 | 17.64 | 17.33 | -0.46 | -2.59 | 7331.62 | 1278.16 | 0.30 |
| 2024-08-19 | 17.84 | 17.79 | -0.13 | -0.73 | 8607.50 | 1525.01 | 0.35 |
| 2024-08-16 | 17.52 | 17.92 | 0.32 | 1.82 | 13477.96 | 2383.72 | 0.54 |
| 2024-08-15 | 17.51 | 17.60 | -0.06 | -0.34 | 19459.16 | 3447.85 | 0.78 |
| 2024-08-14 | 17.65 | 17.66 | -0.11 | -0.62 | 13227.60 | 2352.56 | 0.53 |
| 2024-08-13 | 17.79 | 17.77 | -0.15 | -0.84 | 4846.71 | 858.18 | 0.20 |
| 2024-08-12 | 18.00 | 17.92 | -0.16 | -0.89 | 10767.59 | 1933.95 | 0.43 |
| 2024-08-09 | 19.35 | 18.08 | -0.46 | -2.48 | 21298.19 | 3939.18 | 0.86 |
| 2024-08-08 | 18.61 | 18.54 | -0.02 | -0.11 | 15818.05 | 2939.78 | 0.64 |
| 2024-08-07 | 18.46 | 18.56 | 0.45 | 2.49 | 20944.32 | 3887.54 | 0.84 |
| 2024-08-06 | 17.69 | 18.11 | 0.48 | 2.72 | 20258.10 | 3677.79 | 0.82 |
| 2024-08-05 | 17.10 | 17.63 | 0.41 | 2.38 | 25388.02 | 4488.34 | 1.02 |
| 2024-08-02 | 17.30 | 17.22 | 0.16 | 0.94 | 14415.50 | 2509.72 | 0.58 |
| 2024-08-01 | 16.71 | 17.06 | 0.30 | 1.79 | 12988.92 | 2206.72 | 0.52 |
| 2024-07-31 | 15.90 | 16.76 | 0.74 | 4.62 | 18423.42 | 3033.44 | 0.74 |
| 2024-07-30 | 16.18 | 16.02 | 0.07 | 0.44 | 9772.44 | 1566.88 | 0.39 |
| 2024-07-29 | 16.50 | 15.95 | -0.30 | -1.85 | 7303.83 | 1167.51 | 0.29 |
| 2024-07-26 | 15.28 | 16.25 | 1.06 | 6.98 | 16634.78 | 2663.82 | 0.67 |
| 2024-07-25 | 15.88 | 15.19 | -0.92 | -5.71 | 12817.91 | 1991.21 | 0.52 |
| 2024-07-24 | 16.46 | 16.11 | -0.33 | -2.01 | 3577.68 | 578.51 | 0.14 |
| 2024-07-23 | 16.80 | 16.44 | -0.39 | -2.32 | 4420.33 | 729.68 | 0.18 |
| 2024-07-22 | 16.66 | 16.83 | -0.14 | -0.83 | 3484.20 | 589.05 | 0.14 |
| 2024-07-19 | 16.70 | 16.97 | 0.14 | 0.83 | 3567.71 | 599.72 | 0.14 |
| 2024-07-18 | 16.50 | 16.83 | 0.11 | 0.66 | 6019.59 | 996.80 | 0.24 |
| 2024-07-17 | 16.26 | 16.72 | 0.30 | 1.83 | 4015.98 | 668.79 | 0.16 |
| 2024-07-16 | 16.43 | 16.42 | 0.01 | 0.06 | 2088.75 | 340.61 | 0.08 |
| 2024-07-15 | 16.65 | 16.41 | -0.56 | -3.30 | 4382.87 | 721.88 | 0.18 |
| 2024-07-12 | 16.68 | 16.97 | 0.29 | 1.74 | 5767.22 | 976.27 | 0.23 |
| 2024-07-11 | 15.77 | 16.68 | 0.69 | 4.32 | 5549.68 | 914.61 | 0.22 |
| 2024-07-10 | 15.95 | 15.99 | -0.15 | -0.93 | 3438.00 | 551.14 | 0.14 |
| 2024-07-09 | 16.28 | 16.14 | -0.30 | -1.83 | 9636.69 | 1541.42 | 0.39 |
| 2024-07-08 | 16.77 | 16.44 | -0.47 | -2.78 | 9428.38 | 1545.85 | 0.38 |
| 2024-07-05 | 16.31 | 16.91 | 0.59 | 3.62 | 8575.80 | 1417.55 | 0.35 |
| 2024-07-04 | 16.65 | 16.32 | -0.55 | -3.26 | 5874.59 | 966.17 | 0.24 |
| 2024-07-03 | 16.60 | 16.87 | 0.19 | 1.14 | 6586.36 | 1097.33 | 0.27 |
| 2024-07-02 | 16.75 | 16.68 | -0.08 | -0.48 | 6917.12 | 1151.58 | 0.28 |
| 2024-07-01 | 16.93 | 16.76 | -0.14 | -0.83 | 8233.52 | 1362.53 | 0.33 |
| 2024-06-28 | 16.89 | 16.90 | 0.01 | 0.06 | 8458.38 | 1428.43 | 0.34 |
| 2024-06-27 | 17.40 | 16.89 | -0.49 | -2.82 | 9406.18 | 1588.27 | 0.38 |
| 2024-06-26 | 17.15 | 17.38 | 0.28 | 1.64 | 7194.93 | 1245.41 | 0.29 |
| 2024-06-25 | 17.20 | 17.10 | 0.11 | 0.65 | 10270.33 | 1773.57 | 0.41 |
| 2024-06-24 | 17.32 | 16.99 | -0.43 | -2.47 | 7382.80 | 1262.17 | 0.30 |
| 2024-06-21 | 17.68 | 17.42 | -0.18 | -1.02 | 8033.83 | 1395.65 | 0.32 |
| 2024-06-20 | 17.74 | 17.60 | -0.20 | -1.12 | 11723.60 | 2079.12 | 0.47 |
| 2024-06-19 | 17.78 | 17.80 | -0.05 | -0.28 | 10262.55 | 1818.35 | 0.41 |
| 2024-06-18 | 18.18 | 17.85 | -0.26 | -1.44 | 11084.96 | 1983.96 | 0.45 |
| 2024-06-17 | 18.02 | 18.11 | -0.02 | -0.11 | 8116.22 | 1473.43 | 0.33 |
| 2024-06-14 | 18.30 | 18.13 | -0.29 | -1.57 | 13271.27 | 2400.42 | 0.53 |
| 2024-06-13 | 18.00 | 18.42 | 0.20 | 1.10 | 17533.08 | 3212.63 | 0.71 |
| 2024-06-12 | 18.93 | 18.22 | -0.78 | -4.11 | 32604.13 | 5995.70 | 1.31 |
| 2024-06-11 | 18.41 | 19.00 | 0.38 | 2.04 | 8040.26 | 1518.76 | 0.32 |
| 2024-06-07 | 18.40 | 18.70 | 0.08 | 0.43 | 11896.64 | 2228.90 | 0.48 |
| 2024-06-06 | 18.59 | 18.62 | 0.01 | 0.05 | 21855.41 | 4091.12 | 0.88 |
| 2024-06-05 | 18.47 | 18.61 | 0.19 | 1.03 | 18636.10 | 3457.72 | 0.75 |
| 2024-06-04 | 19.00 | 18.42 | -0.47 | -2.49 | 20203.83 | 3759.48 | 0.81 |
| 2024-06-03 | 18.27 | 18.89 | 0.51 | 2.78 | 27575.74 | 5133.44 | 1.11 |
| 2024-05-31 | 18.07 | 18.38 | 0.40 | 2.23 | 20521.05 | 3776.42 | 0.83 |
| 2024-05-30 | 17.42 | 17.98 | 0.44 | 2.51 | 14886.88 | 2661.52 | 0.60 |
| 2024-05-29 | 17.15 | 17.54 | 0.16 | 0.92 | 10555.00 | 1828.09 | 0.42 |
| 2024-05-28 | 17.45 | 17.38 | -0.08 | -0.46 | 12827.97 | 2213.20 | 0.52 |
| 2024-05-27 | 17.41 | 17.46 | 0.10 | 0.58 | 10691.02 | 1840.73 | 0.43 |
| 2024-05-24 | 17.44 | 17.36 | -0.08 | -0.46 | 13951.35 | 2432.32 | 0.56 |
| 2024-05-23 | 18.00 | 17.44 | -0.56 | -3.11 | 25367.86 | 4450.93 | 1.02 |
| 2024-05-22 | 18.77 | 18.00 | -0.81 | -4.31 | 22914.06 | 4191.58 | 0.92 |
| 2024-05-21 | 18.23 | 18.81 | 0.46 | 2.51 | 24286.60 | 4520.65 | 0.98 |
| 2024-05-20 | 17.82 | 18.35 | 0.31 | 1.72 | 36873.55 | 6858.02 | 1.48 |
| 2024-05-17 | 17.77 | 18.04 | 0.19 | 1.06 | 16271.75 | 2942.17 | 0.65 |
| 2024-05-16 | 17.88 | 17.85 | -0.03 | -0.17 | 22631.65 | 4025.77 | 0.91 |
| 2024-05-15 | 17.90 | 17.88 | -0.06 | -0.33 | 22321.46 | 4024.40 | 0.90 |
日K线
周K线
月K线
