三友医疗
SH688085 前复权 STAR
13.26
-0.06
(-0.45%)
今开
13.32
最高
13.56
最低
13.21
昨收
13.32
振幅
2.63%
成交量
22,473.3万
交易日数
1207
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.22
MA10
12.90
MA20
13.00
MA60
13.00
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.32 | 13.56 | 13.21 | 13.26 | 22,473万 |
| 2 | 2026-09-29 | 13.20 | 13.41 | 13.00 | 13.32 | 24,364万 |
| 3 | 2026-09-28 | 13.26 | 13.36 | 13.01 | 13.15 | 27,631万 |
| 4 | 2026-09-24 | 13.38 | 13.48 | 13.00 | 13.15 | 28,017万 |
| 5 | 2026-09-23 | 13.13 | 13.31 | 12.98 | 13.21 | 22,882万 |
| 6 | 2026-09-22 | 12.90 | 13.20 | 12.71 | 13.14 | 28,008万 |
| 7 | 2026-09-21 | 12.50 | 12.89 | 12.50 | 12.80 | 24,186万 |
| 8 | 2026-09-18 | 12.31 | 12.70 | 12.25 | 12.47 | 21,159万 |
| 9 | 2026-09-17 | 12.20 | 12.38 | 12.11 | 12.26 | 19,310万 |
| 10 | 2026-09-16 | 12.59 | 12.59 | 11.95 | 12.22 | 32,921万 |
| 11 | 2026-09-15 | 12.88 | 12.97 | 12.23 | 12.25 | 33,010万 |
| 12 | 2026-09-14 | 12.80 | 13.02 | 12.71 | 12.82 | 12,385万 |