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
2025-10-31	35.92	36.03	0.11	0.31%	35.71	36.43	93208	33644	0.99%
2025-10-30	35.93	35.92	-0.01	-0.03%	35.72	36.10	81883	29390	0.87%
2025-10-29	35.65	35.93	0.27	0.76%	35.30	36.00	99190	35370	1.06%
2025-10-28	35.63	35.66	-0.14	-0.39%	35.40	35.78	92325	32865	0.98%
2025-10-27	36.74	35.80	-1.31	-3.53%	35.08	36.74	342008	121800	3.64%
2025-10-24	36.81	37.11	0.16	0.43%	36.73	37.14	55486	20487	0.59%
2025-10-23	36.68	36.95	0.27	0.74%	36.38	36.95	46316	16970	0.49%
2025-10-22	36.63	36.68	0.01	0.03%	36.55	36.92	46707	17146	0.50%
2025-10-21	36.69	36.67	0.02	0.05%	36.51	36.97	65565	24063	0.70%
2025-10-20	37.15	36.65	-0.46	-1.24%	36.41	37.33	95664	35114	1.02%
2025-10-17	38.01	37.11	-0.96	-2.52%	36.95	38.28	127076	47416	1.35%
2025-10-16	38.03	38.07	0.07	0.18%	37.88	38.77	78672	30107	0.84%
2025-10-15	37.79	38.00	0.25	0.66%	37.55	38.05	61868	23410	0.66%
2025-10-14	37.83	37.75	0.00	0.00%	37.65	38.55	85751	32612	0.91%
2025-10-13	37.89	37.75	-1.01	-2.61%	37.57	38.15	92228	34910	0.98%
2025-10-10	38.92	38.96	0.00	0.00%	38.74	39.25	71577	27916	0.76%
2025-10-09	39.03	38.96	-0.05	-0.13%	38.51	39.06	81691	31670	0.87%
2025-09-30	38.65	39.01	0.40	1.04%	38.28	39.21	80603	31251	0.86%
2025-09-29	38.28	38.61	0.34	0.89%	38.02	38.65	92836	35642	0.99%
2025-09-26	37.96	38.27	0.28	0.74%	37.68	38.58	109336	41874	1.16%
2025-09-25	38.00	37.99	-0.01	-0.03%	37.58	38.19	78037	29578	0.83%
2025-09-24	37.45	38.00	0.56	1.50%	37.45	38.05	77208	29202	0.82%
2025-09-23	37.80	37.44	-0.53	-1.40%	37.00	38.06	100024	37397	1.06%
2025-09-22	38.80	37.97	-0.83	-2.14%	37.67	38.86	117877	44860	1.25%
2025-09-19	38.36	38.80	0.40	1.04%	38.18	39.05	101926	39496	1.08%
2025-09-18	38.68	38.40	-0.28	-0.72%	37.90	38.90	128235	49407	1.36%
2025-09-17	39.10	38.68	-0.50	-1.28%	38.51	39.10	114022	44190	1.21%
2025-09-16	38.88	39.18	0.43	1.11%	38.52	39.48	115499	44983	1.23%
2025-09-15	39.08	38.75	-0.31	-0.79%	38.61	39.13	112197	43520	1.19%
2025-09-12	39.86	39.06	-0.51	-1.29%	38.80	40.23	128583	50280	1.37%
2025-09-11	39.50	39.57	-0.05	-0.13%	38.88	39.62	150828	59200	1.60%
2025-09-10	40.45	39.62	-0.85	-2.10%	39.54	40.87	111658	44650	1.19%
2025-09-09	39.80	40.47	0.47	1.18%	39.66	41.93	291563	118942	3.10%
2025-09-08	37.00	40.00	3.00	8.11%	36.86	40.20	275975	107685	2.94%
2025-09-05	36.72	37.00	0.23	0.63%	36.38	37.12	82080	30250	0.87%
2025-09-04	36.80	36.77	-0.15	-0.41%	36.30	36.95	84930	31130	0.90%
2025-09-03	37.43	36.92	-0.40	-1.07%	36.71	37.65	81028	30043	0.86%
2025-09-02	38.13	37.32	-0.64	-1.69%	37.12	38.13	102927	38739	1.09%
2025-09-01	37.52	37.96	0.52	1.39%	37.26	38.44	145983	55350	1.55%
2025-08-29	37.20	37.44	0.51	1.38%	36.96	37.55	106139	39674	1.13%
2025-08-28	36.86	36.93	0.08	0.22%	36.21	37.25	122958	45169	1.31%
2025-08-27	38.03	36.85	-1.18	-3.10%	36.83	38.15	145220	54451	1.54%
2025-08-26	37.68	38.03	0.37	0.98%	37.65	38.22	120584	45775	1.28%
2025-08-25	37.23	37.66	1.06	2.90%	37.21	38.12	218971	82591	2.33%
2025-08-22	36.60	36.60	-0.09	-0.25%	36.23	36.73	114377	41688	1.22%
2025-08-21	36.29	36.69	0.49	1.35%	36.21	37.22	158295	58165	1.68%
2025-08-20	36.00	36.20	0.21	0.58%	35.82	36.25	99496	35887	1.06%
2025-08-19	35.66	35.99	0.34	0.95%	35.63	36.33	159863	57635	1.70%
2025-08-18	35.68	35.65	-0.03	-0.08%	35.50	35.77	122669	43699	1.30%
2025-08-15	35.57	35.68	0.01	0.03%	35.40	35.69	97057	34481	1.03%
2025-08-14	35.71	35.67	-0.06	-0.17%	35.57	35.98	106807	38194	1.14%
2025-08-13	35.90	35.73	-0.01	-0.03%	35.65	35.97	81906	29292	0.87%
2025-08-12	35.59	35.74	0.15	0.42%	35.50	36.14	116670	41862	1.24%
2025-08-11	35.27	35.59	0.33	0.94%	35.06	35.80	91911	32619	0.98%
2025-08-08	35.42	35.26	-0.14	-0.40%	35.05	35.66	68536	24193	0.73%
2025-08-07	35.11	35.40	0.32	0.91%	35.03	35.55	93469	33029	0.99%
2025-08-06	35.17	35.08	-0.10	-0.28%	34.97	35.30	78709	27621	0.84%
2025-08-05	35.20	35.18	-0.02	-0.06%	35.05	35.41	78109	27516	0.83%
2025-08-04	34.88	35.20	0.15	0.43%	34.65	35.23	66809	23398	0.71%
2025-08-01	34.85	35.05	0.17	0.49%	34.68	35.25	71719	25097	0.76%
2025-07-31	35.48	34.88	-0.63	-1.77%	34.84	35.50	137714	48271	1.46%
2025-07-30	35.37	35.51	0.09	0.25%	35.15	36.08	177022	63173	1.88%
2025-07-29	35.36	35.42	0.04	0.11%	35.14	35.50	115686	40854	1.23%
2025-07-28	35.74	35.38	-0.50	-1.39%	35.22	35.96	140109	49626	1.49%
2025-07-25	36.02	35.88	-0.04	-0.11%	35.63	36.60	183042	65998	1.95%
2025-07-24	35.60	35.92	0.94	2.69%	35.22	36.23	226283	80866	2.41%