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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.71 | 41.50 | 40.38 | 40.82 | +0.79% | 5.88 | 1.53% |
| 2026-01-16 | 42.15 | 42.96 | 40.46 | 40.50 | -5.11% | 10.79 | 2.78% |
| 2026-01-15 | 44.93 | 44.93 | 42.37 | 42.68 | -5.99% | 13.32 | 3.29% |
| 2026-01-14 | 42.30 | 46.31 | 42.30 | 45.40 | +7.84% | 22.41 | 5.28% |
| 2026-01-13 | 43.45 | 44.76 | 41.88 | 42.10 | -3.11% | 11.49 | 2.86% |
| 2026-01-12 | 40.68 | 44.40 | 40.65 | 43.45 | +7.66% | 15.06 | 3.75% |
| 2026-01-09 | 38.56 | 40.48 | 38.45 | 40.36 | +4.75% | 7.89 | 2.10% |
| 2026-01-08 | 38.20 | 38.85 | 37.96 | 38.53 | +0.52% | 3.42 | 0.94% |
| 2026-01-07 | 38.86 | 38.98 | 38.25 | 38.33 | -1.41% | 3.36 | 0.93% |
| 2026-01-06 | 39.15 | 39.39 | 38.60 | 38.88 | -0.56% | 4.40 | 1.20% |
| 2026-01-05 | 38.09 | 39.28 | 38.00 | 39.10 | +2.33% | 5.22 | 1.43% |
| 2025-12-31 | 38.13 | 38.49 | 38.01 | 38.21 | 0.00% | 2.84 | 0.79% |
| 2025-12-30 | 37.07 | 38.37 | 36.98 | 38.21 | +2.99% | 4.59 | 1.29% |
| 2025-12-29 | 37.41 | 37.41 | 36.97 | 37.10 | -0.83% | 2.21 | 0.63% |
| 2025-12-26 | 37.47 | 37.91 | 37.10 | 37.41 | -0.21% | 2.57 | 0.73% |
| 2025-12-25 | 36.97 | 37.99 | 36.97 | 37.49 | +1.90% | 4.29 | 1.21% |
| 2025-12-24 | 36.73 | 36.85 | 36.34 | 36.79 | -0.03% | 3.61 | 1.05% |
| 2025-12-23 | 37.75 | 37.76 | 36.72 | 36.80 | -2.54% | 4.49 | 1.29% |
| 2025-12-22 | 38.00 | 38.32 | 37.70 | 37.76 | -0.66% | 5.20 | 1.46% |
| 2025-12-19 | 38.30 | 39.06 | 37.29 | 38.01 | +0.45% | 7.92 | 2.22% |