鱼跃医疗 (002223) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	29.77	29.73	0.11	0.37%	29.61	29.83	81634	24253	0.87%
2026-05-06	29.36	29.62	0.34	1.16%	29.36	29.75	95952	28409	1.02%
2026-04-30	29.24	29.28	-0.12	-0.41%	29.17	29.63	79441	23296	0.84%
2026-04-29	29.17	29.40	0.32	1.10%	29.02	29.44	115517	33792	1.23%
2026-04-28	29.15	29.08	-0.06	-0.21%	28.90	29.32	129732	37714	1.38%
2026-04-27	30.98	29.14	-2.64	-8.31%	29.00	30.98	338463	100371	3.59%
2026-04-24	32.32	31.78	-0.60	-1.85%	31.78	32.38	88309	28213	0.94%
2026-04-23	32.58	32.38	-0.32	-0.98%	32.30	32.79	63683	20665	0.68%
2026-04-22	32.76	32.70	-0.05	-0.15%	32.59	32.90	73052	23896	0.78%
2026-04-21	32.89	32.75	-0.12	-0.37%	32.61	33.13	50261	16464	0.53%
2026-04-20	32.80	32.87	0.07	0.21%	32.62	33.20	60812	20010	0.65%
2026-04-17	32.90	32.80	-0.13	-0.39%	32.55	32.90	52926	17310	0.56%
2026-04-16	33.13	32.93	-0.13	-0.39%	32.75	33.15	62217	20461	0.66%
2026-04-15	33.41	33.06	0.03	0.09%	32.91	33.66	82840	27494	0.88%
2026-04-14	32.46	33.03	0.70	2.17%	32.20	33.05	85560	27891	0.91%
2026-04-13	32.40	32.33	-0.27	-0.83%	32.22	32.62	68092	22066	0.72%
2026-04-10	32.30	32.60	0.39	1.21%	32.22	32.99	103293	33715	1.10%
2026-04-09	33.05	32.21	-1.17	-3.51%	32.06	33.10	119449	38754	1.27%
2026-04-08	33.16	33.38	0.80	2.46%	32.92	33.45	98721	32759	1.05%
2026-04-07	33.24	32.58	-0.64	-1.93%	32.27	33.39	91046	29760	0.97%
2026-04-03	33.71	33.22	-0.58	-1.72%	33.15	33.80	46108	15374	0.49%
2026-04-02	34.07	33.80	-0.43	-1.26%	33.62	34.43	64614	21902	0.69%
2026-04-01	34.50	34.23	0.33	0.97%	33.84	34.60	74203	25282	0.79%
2026-03-31	34.22	33.90	-0.39	-1.14%	33.90	34.65	62253	21347	0.66%
2026-03-30	33.59	34.29	0.31	0.91%	33.51	34.43	55869	18984	0.59%
2026-03-27	32.95	33.98	0.68	2.04%	32.81	34.09	78601	26363	0.84%
2026-03-26	34.29	33.30	-1.14	-3.31%	33.21	34.47	90206	30424	0.96%
2026-03-25	34.50	34.44	0.71	2.10%	34.25	34.79	73741	25378	0.78%
2026-03-24	33.93	33.73	0.30	0.90%	33.33	33.95	70198	23642	0.75%
2026-03-23	34.68	33.43	-1.57	-4.49%	33.21	34.74	121657	41185	1.29%
2026-03-20	35.47	35.00	-0.44	-1.24%	35.00	35.87	64662	22879	0.69%
2026-03-19	35.65	35.44	-0.47	-1.31%	35.30	35.80	57461	20402	0.61%
2026-03-18	35.83	35.91	0.08	0.22%	35.62	36.02	55056	19717	0.59%
2026-03-17	35.91	35.83	-0.07	-0.19%	35.80	36.32	75698	27261	0.81%
2026-03-16	36.30	35.90	-0.38	-1.05%	35.43	36.38	108830	38912	1.16%
2026-03-13	36.26	36.28	0.01	0.03%	36.16	36.62	68394	24897	0.73%
2026-03-12	36.53	36.27	-0.20	-0.55%	36.18	36.53	58992	21413	0.63%
2026-03-11	36.58	36.47	-0.25	-0.68%	36.13	36.70	82850	30176	0.88%
2026-03-10	36.73	36.72	0.35	0.96%	36.42	37.09	68309	25044	0.73%
2026-03-09	36.50	36.37	-0.53	-1.44%	36.10	36.87	81379	29619	0.87%
2026-03-06	36.21	36.90	0.63	1.74%	36.10	37.26	86511	31941	0.92%
2026-03-05	36.71	36.27	-0.03	-0.08%	36.10	36.77	67165	24436	0.71%
2026-03-04	36.41	36.30	-0.43	-1.17%	36.03	36.82	77292	28094	0.82%
2026-03-03	37.89	36.73	-1.23	-3.24%	36.59	37.98	115080	42733	1.22%
2026-03-02	38.21	37.96	-0.74	-1.91%	37.45	38.27	111640	42206	1.19%
2026-02-27	38.09	38.70	0.59	1.55%	37.92	38.70	72331	27790	0.77%
2026-02-26	39.33	38.11	-1.36	-3.45%	38.00	39.47	139139	53470	1.48%
2026-02-25	40.00	39.47	0.64	1.65%	39.23	40.26	104332	41340	1.11%
2026-02-24	38.27	38.83	0.93	2.45%	38.19	39.11	94662	36683	1.01%
2026-02-13	38.59	37.90	-0.70	-1.81%	37.82	38.72	65674	25104	0.70%
2026-02-12	39.08	38.60	-0.41	-1.05%	38.39	39.08	76471	29541	0.81%
2026-02-11	39.24	39.01	-0.36	-0.91%	38.96	39.43	45413	17779	0.48%
2026-02-10	39.54	39.37	-0.16	-0.40%	39.00	39.55	52543	20624	0.56%
2026-02-09	39.31	39.53	0.44	1.13%	38.81	39.76	71863	28321	0.76%
2026-02-06	39.30	39.09	-0.42	-1.06%	38.92	39.66	44600	17542	0.47%
2026-02-05	39.48	39.51	0.09	0.23%	39.23	39.80	63157	24946	0.67%
2026-02-04	38.94	39.42	0.48	1.23%	38.52	39.54	93237	36426	0.99%
2026-02-03	38.88	38.94	0.22	0.57%	38.39	39.28	97526	37897	1.04%
2026-02-02	39.65	38.72	-1.18	-2.96%	38.59	39.98	115646	45432	1.23%
2026-01-30	41.41	39.90	-1.58	-3.81%	39.29	41.42	177294	71026	1.89%
2026-01-29	41.18	41.48	-0.02	-0.05%	40.78	41.99	125264	51898	1.33%
2026-01-28	41.10	41.50	0.25	0.61%	40.78	41.88	116091	48069	1.23%