鱼跃医疗 sz.002223
27.72
+1.99%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 27.59 | 28.74 | 27.46 | 27.72 | +1.99% | 5.29 | 2.01% |
| 2026-05-22 | 27.52 | 27.60 | 27.06 | 27.18 | -0.66% | 2.86 | 1.11% |
| 2026-05-21 | 27.76 | 28.37 | 27.35 | 27.36 | -1.19% | 3.07 | 1.17% |
| 2026-05-20 | 28.05 | 28.05 | 27.43 | 27.69 | -1.25% | 2.64 | 1.01% |
| 2026-05-19 | 27.98 | 28.40 | 27.78 | 28.04 | -0.14% | 2.53 | 0.96% |
| 2026-05-18 | 29.07 | 29.07 | 27.92 | 28.08 | -3.44% | 3.79 | 1.42% |
| 2026-05-15 | 29.08 | 29.39 | 28.91 | 29.08 | +0.28% | 2.36 | 0.86% |
| 2026-05-14 | 29.56 | 29.70 | 28.98 | 29.00 | -1.93% | 3.55 | 1.29% |
| 2026-05-13 | 29.83 | 29.95 | 29.50 | 29.57 | -0.94% | 3.30 | 1.18% |
| 2026-05-12 | 30.18 | 30.20 | 29.73 | 29.85 | -1.09% | 2.67 | 0.95% |
| 2026-05-11 | 30.08 | 30.33 | 29.83 | 30.18 | +0.60% | 3.41 | 1.21% |
| 2026-05-08 | 30.00 | 30.36 | 29.89 | 30.00 | +0.91% | 3.27 | 1.15% |
| 2026-05-07 | 29.77 | 29.83 | 29.61 | 29.73 | +0.37% | 2.43 | 0.87% |
| 2026-05-06 | 29.36 | 29.75 | 29.36 | 29.62 | +1.16% | 2.84 | 1.02% |
| 2026-04-30 | 29.24 | 29.63 | 29.17 | 29.28 | -0.41% | 2.33 | 0.84% |
| 2026-04-29 | 29.17 | 29.44 | 29.02 | 29.40 | +1.10% | 3.38 | 1.23% |
| 2026-04-28 | 29.15 | 29.32 | 28.90 | 29.08 | -0.21% | 3.77 | 1.38% |
| 2026-04-27 | 30.98 | 30.98 | 29.00 | 29.14 | -8.31% | 10.04 | 3.59% |
| 2026-04-24 | 32.32 | 32.38 | 31.78 | 31.78 | -1.85% | 2.82 | 0.94% |
| 2026-04-23 | 32.58 | 32.79 | 32.30 | 32.38 | -0.98% | 2.07 | 0.68% |