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
2026-06-26	26.01	25.58	-0.51	-1.95%	25.56	26.60	151331	39485	1.61%
2026-06-25	25.49	26.09	0.52	2.03%	24.70	26.21	156106	39888	1.66%
2026-06-24	25.14	25.57	0.52	2.08%	24.89	25.80	130914	33276	1.39%
2026-06-23	25.02	25.05	-0.12	-0.48%	24.99	25.75	121590	30842	1.29%
2026-06-22	24.48	25.17	0.45	1.82%	23.90	25.22	139488	34123	1.48%
2026-06-18	25.22	24.72	-0.52	-2.06%	24.70	25.79	119630	30111	1.27%
2026-06-17	25.55	25.24	-0.22	-0.86%	25.11	25.60	65575	16563	0.70%
2026-06-16	26.06	25.46	-0.69	-2.64%	25.40	26.09	98494	25242	1.05%
2026-06-15	25.96	26.15	0.19	0.73%	25.76	26.19	100007	25973	1.06%
2026-06-12	25.44	25.96	0.64	2.53%	25.25	25.96	99867	25680	1.06%
2026-06-11	25.39	25.32	-0.13	-0.51%	25.25	25.61	68685	17455	0.73%
2026-06-10	25.04	25.45	0.42	1.68%	24.75	25.63	99447	25029	1.06%
2026-06-09	25.40	25.03	-0.27	-1.07%	24.82	25.42	98211	24556	1.04%
2026-06-08	25.57	25.30	-0.62	-2.39%	25.00	26.05	104588	26583	1.11%
2026-06-05	26.10	25.92	-0.02	-0.08%	25.90	26.50	70483	18433	0.75%
2026-06-04	26.30	25.94	-0.50	-1.89%	25.79	26.44	76440	19880	0.81%
2026-06-03	26.80	26.44	-0.40	-1.49%	26.17	26.80	93720	24708	0.99%
2026-06-02	26.60	26.84	0.24	0.90%	26.43	27.03	91851	24598	0.97%
2026-06-01	26.31	26.60	0.17	0.64%	25.44	26.77	154017	40275	1.63%
2026-05-29	26.66	26.43	-0.27	-1.01%	26.43	27.28	153410	41067	1.63%
2026-05-28	27.39	26.70	-0.78	-2.84%	26.40	27.46	110282	29589	1.17%
2026-05-27	27.35	27.48	-0.03	-0.11%	27.11	27.77	110841	30369	1.18%
2026-05-26	27.15	27.51	0.39	1.44%	26.70	27.99	133118	36524	1.41%
2026-05-25	27.59	27.72	0.54	1.99%	27.46	28.74	189179	52851	2.01%
2026-05-22	27.52	27.18	-0.18	-0.66%	27.06	27.60	105051	28589	1.11%
2026-05-21	27.76	27.36	-0.33	-1.19%	27.35	28.37	109844	30655	1.17%
2026-05-20	28.05	27.69	-0.35	-1.25%	27.43	28.05	95449	26395	1.01%
2026-05-19	27.98	28.04	-0.04	-0.14%	27.78	28.40	90034	25271	0.96%
2026-05-18	29.07	28.08	-1.00	-3.44%	27.92	29.07	133905	37852	1.42%
2026-05-15	29.08	29.08	0.08	0.28%	28.91	29.39	80815	23556	0.86%
2026-05-14	29.56	29.00	-0.57	-1.93%	28.98	29.70	121669	35526	1.29%
2026-05-13	29.83	29.57	-0.28	-0.94%	29.50	29.95	111355	33028	1.18%
2026-05-12	30.18	29.85	-0.33	-1.09%	29.73	30.20	89520	26703	0.95%
2026-05-11	30.08	30.18	0.18	0.60%	29.83	30.33	113555	34127	1.21%
2026-05-08	30.00	30.00	0.27	0.91%	29.89	30.36	108773	32739	1.15%
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%