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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.18 | 35.65 | 35.14 | 35.32 | +0.68% | 2.36 | 0.70% |
| 2025-11-19 | 35.15 | 35.22 | 34.96 | 35.09 | -0.20% | 1.45 | 0.44% |
| 2025-11-18 | 35.30 | 35.41 | 35.11 | 35.15 | -0.67% | 1.60 | 0.48% |
| 2025-11-17 | 35.90 | 36.06 | 35.16 | 35.39 | -1.71% | 2.16 | 0.65% |
| 2025-11-14 | 36.16 | 36.65 | 36.01 | 36.01 | -0.77% | 1.84 | 0.54% |
| 2025-11-13 | 36.22 | 36.39 | 36.02 | 36.29 | 0.00% | 2.58 | 0.76% |
| 2025-11-12 | 36.19 | 36.65 | 36.13 | 36.29 | 0.00% | 2.58 | 0.75% |
| 2025-11-11 | 35.77 | 36.29 | 35.62 | 36.29 | +1.45% | 3.64 | 1.07% |
| 2025-11-10 | 35.30 | 35.98 | 35.22 | 35.77 | +1.41% | 3.62 | 1.07% |
| 2025-11-07 | 34.88 | 35.32 | 34.81 | 35.27 | +0.77% | 3.18 | 0.96% |
| 2025-11-06 | 34.85 | 35.01 | 34.67 | 35.01 | +0.51% | 2.42 | 0.73% |
| 2025-11-05 | 34.80 | 34.98 | 34.61 | 34.83 | -0.28% | 2.20 | 0.67% |
| 2025-11-04 | 35.22 | 35.26 | 34.82 | 34.93 | -0.99% | 2.42 | 0.73% |
| 2025-11-03 | 35.99 | 36.04 | 35.02 | 35.27 | -1.55% | 3.93 | 1.18% |
| 2025-10-31 | 35.72 | 36.23 | 35.51 | 35.83 | +0.31% | 3.36 | 0.99% |
| 2025-10-30 | 35.73 | 35.90 | 35.52 | 35.72 | -0.03% | 2.94 | 0.87% |
| 2025-10-29 | 35.45 | 35.80 | 35.11 | 35.73 | +0.76% | 3.54 | 1.05% |
| 2025-10-28 | 35.43 | 35.58 | 35.20 | 35.46 | -0.39% | 3.29 | 0.98% |
| 2025-10-27 | 36.54 | 36.54 | 34.89 | 35.60 | -3.53% | 12.18 | 3.64% |
| 2025-10-24 | 36.61 | 36.94 | 36.53 | 36.91 | +0.43% | 2.05 | 0.59% |