三友医疗

sh688085 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.63

涨跌幅

-1.56%

成交量

1,506,000 股

成交额

19,121,532 元

换手率

0.43%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	12.82	12.63	12.87	12.55	-1.56%	1,506,000	19,121,532	0.43
2026-10-13	12.90	12.83	12.95	12.45	-0.39%	2,206,900	28,051,240	0.63
2026-10-12	13.40	12.88	13.40	12.88	-2.87%	2,220,000	29,020,608	0.63
2026-10-09	13.03	13.26	13.29	12.77	+2.08%	2,922,500	37,949,052	0.83
2026-10-08	13.33	12.99	13.38	12.90	-2.04%	2,450,000	32,105,040	0.70
2026-09-30	13.32	13.26	13.56	13.21	-0.45%	2,247,300	30,099,184	0.64
2026-09-29	13.20	13.32	13.41	13.00	+1.29%	2,436,400	32,367,804	0.69
2026-09-28	13.26	13.15	13.36	13.01	+0.00%	2,763,100	36,273,180	0.79
2026-09-24	13.38	13.15	13.48	13.00	-0.45%	2,801,600	37,216,608	0.80
2026-09-23	13.13	13.21	13.31	12.98	+0.53%	2,288,100	30,173,352	0.65
2026-09-22	12.90	13.14	13.20	12.71	+2.66%	2,800,800	36,549,608	0.80
2026-09-21	12.50	12.80	12.89	12.50	+2.65%	2,418,500	30,905,282	0.69
2026-09-18	12.31	12.47	12.70	12.25	+1.71%	2,115,800	26,513,328	0.60
2026-09-17	12.20	12.26	12.38	12.11	+0.33%	1,931,000	23,733,540	0.55
2026-09-16	12.59	12.22	12.59	11.95	-0.24%	3,292,100	39,898,984	0.94
2026-09-15	12.88	12.25	12.97	12.23	-4.45%	3,300,900	40,996,880	0.94
2026-09-14	12.80	12.82	13.02	12.71	+0.08%	1,238,400	15,900,100	0.35
2026-09-11	12.95	12.81	13.05	12.71	-1.76%	1,596,100	20,460,844	0.46
2026-09-10	13.04	13.04	13.17	12.80	-0.31%	1,716,500	22,182,238	0.49
2026-09-09	13.40	13.08	13.40	12.95	-1.88%	2,270,500	29,731,896	0.65
2026-09-08	13.30	13.33	13.45	13.17	+0.15%	2,185,700	28,982,392	0.62
2026-09-07	13.70	13.31	13.84	13.24	-2.85%	3,151,400	42,296,272	0.90
2026-09-04	13.43	13.70	13.75	13.40	+2.47%	3,176,900	43,297,600	0.91
2026-09-03	13.17	13.37	13.67	13.17	+0.91%	3,410,800	45,783,440	0.97
2026-09-02	13.21	13.25	13.26	13.01	-0.15%	1,659,900	21,786,330	0.47
2026-09-01	13.17	13.27	13.28	13.05	+1.07%	1,466,000	19,348,892	0.42
2026-08-31	13.10	13.13	13.17	12.95	-0.53%	1,565,800	20,455,392	0.45
2026-08-28	13.19	13.20	13.28	13.10	+0.08%	1,813,300	23,888,846	0.52
2026-08-27	13.30	13.19	13.44	13.11	-0.83%	1,996,200	26,395,068	0.57
2026-08-26	13.33	13.30	13.54	13.19	-0.37%	2,356,300	31,422,882	0.67

需要全历史数据与程序化访问？查看三友医疗日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688085 获取全部历史日线。