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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.76 | 32.90 | 32.59 | 32.70 | -0.15% | 2.39 | 0.78% |
| 2026-04-21 | 32.89 | 33.13 | 32.61 | 32.75 | -0.37% | 1.65 | 0.53% |
| 2026-04-20 | 32.80 | 33.20 | 32.62 | 32.87 | +0.21% | 2.00 | 0.65% |
| 2026-04-17 | 32.90 | 32.90 | 32.55 | 32.80 | -0.39% | 1.73 | 0.56% |
| 2026-04-16 | 33.13 | 33.15 | 32.75 | 32.93 | -0.39% | 2.05 | 0.66% |
| 2026-04-15 | 33.41 | 33.66 | 32.91 | 33.06 | +0.09% | 2.75 | 0.88% |
| 2026-04-14 | 32.46 | 33.05 | 32.20 | 33.03 | +2.17% | 2.79 | 0.91% |
| 2026-04-13 | 32.40 | 32.62 | 32.22 | 32.33 | -0.83% | 2.21 | 0.72% |
| 2026-04-10 | 32.30 | 32.99 | 32.22 | 32.60 | +1.21% | 3.37 | 1.10% |
| 2026-04-09 | 33.05 | 33.10 | 32.06 | 32.21 | -3.51% | 3.88 | 1.27% |
| 2026-04-08 | 33.16 | 33.45 | 32.92 | 33.38 | +2.46% | 3.28 | 1.05% |
| 2026-04-07 | 33.24 | 33.39 | 32.27 | 32.58 | -1.93% | 2.98 | 0.97% |
| 2026-04-03 | 33.71 | 33.80 | 33.15 | 33.22 | -1.72% | 1.54 | 0.49% |
| 2026-04-02 | 34.07 | 34.43 | 33.62 | 33.80 | -1.26% | 2.19 | 0.69% |
| 2026-04-01 | 34.50 | 34.60 | 33.84 | 34.23 | +0.97% | 2.53 | 0.79% |
| 2026-03-31 | 34.22 | 34.65 | 33.90 | 33.90 | -1.14% | 2.13 | 0.66% |
| 2026-03-30 | 33.59 | 34.43 | 33.51 | 34.29 | +0.91% | 1.90 | 0.59% |
| 2026-03-27 | 32.95 | 34.09 | 32.81 | 33.98 | +2.04% | 2.64 | 0.84% |
| 2026-03-26 | 34.29 | 34.47 | 33.21 | 33.30 | -3.31% | 3.04 | 0.96% |
| 2026-03-25 | 34.50 | 34.79 | 34.25 | 34.44 | +2.10% | 2.54 | 0.78% |