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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.27 | 39.11 | 38.19 | 38.83 | +2.45% | 3.67 | 1.01% |
| 2026-02-13 | 38.59 | 38.72 | 37.82 | 37.90 | -1.81% | 2.51 | 0.70% |
| 2026-02-12 | 39.08 | 39.08 | 38.39 | 38.60 | -1.05% | 2.95 | 0.81% |
| 2026-02-11 | 39.24 | 39.43 | 38.96 | 39.01 | -0.91% | 1.78 | 0.48% |
| 2026-02-10 | 39.54 | 39.55 | 39.00 | 39.37 | -0.40% | 2.06 | 0.56% |
| 2026-02-09 | 39.31 | 39.76 | 38.81 | 39.53 | +1.13% | 2.83 | 0.76% |
| 2026-02-06 | 39.30 | 39.66 | 38.92 | 39.09 | -1.06% | 1.75 | 0.47% |
| 2026-02-05 | 39.48 | 39.80 | 39.23 | 39.51 | +0.23% | 2.49 | 0.67% |
| 2026-02-04 | 38.94 | 39.54 | 38.52 | 39.42 | +1.23% | 3.64 | 0.99% |
| 2026-02-03 | 38.88 | 39.28 | 38.39 | 38.94 | +0.57% | 3.79 | 1.04% |
| 2026-02-02 | 39.65 | 39.98 | 38.59 | 38.72 | -2.96% | 4.54 | 1.23% |
| 2026-01-30 | 41.41 | 41.42 | 39.29 | 39.90 | -3.81% | 7.10 | 1.89% |
| 2026-01-29 | 41.18 | 41.99 | 40.78 | 41.48 | -0.05% | 5.19 | 1.33% |
| 2026-01-28 | 41.10 | 41.88 | 40.78 | 41.50 | +0.61% | 4.81 | 1.23% |
| 2026-01-27 | 41.46 | 41.83 | 40.50 | 41.25 | -0.51% | 5.37 | 1.39% |
| 2026-01-26 | 41.31 | 42.19 | 40.33 | 41.46 | +0.75% | 6.28 | 1.62% |
| 2026-01-23 | 40.90 | 41.40 | 40.63 | 41.15 | +0.81% | 3.80 | 0.98% |
| 2026-01-22 | 41.15 | 41.40 | 40.63 | 40.82 | -0.68% | 3.23 | 0.84% |
| 2026-01-21 | 40.02 | 41.60 | 39.91 | 41.10 | +2.60% | 5.23 | 1.36% |
| 2026-01-20 | 40.82 | 41.00 | 39.89 | 40.06 | -1.86% | 4.50 | 1.19% |