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
2026-03-20	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%
2026-01-27	41.46	41.25	-0.21	-0.51%	40.50	41.83	130999	53725	1.39%
2026-01-26	41.31	41.46	0.31	0.75%	40.33	42.19	152542	62783	1.62%
2026-01-23	40.90	41.15	0.33	0.81%	40.63	41.40	92442	37974	0.98%
2026-01-22	41.15	40.82	-0.28	-0.68%	40.63	41.40	78724	32266	0.84%
2026-01-21	40.02	41.10	1.04	2.60%	39.91	41.60	127420	52291	1.36%
2026-01-20	40.82	40.06	-0.76	-1.86%	39.89	41.00	112219	45039	1.19%
2026-01-19	40.71	40.82	0.32	0.79%	40.38	41.50	143493	58843	1.53%
2026-01-16	42.15	40.50	-2.18	-5.11%	40.46	42.96	261583	107927	2.78%
2026-01-15	44.93	42.68	-2.72	-5.99%	42.37	44.93	308895	133231	3.29%
2026-01-14	42.30	45.40	3.30	7.84%	42.30	46.31	496826	224068	5.28%
2026-01-13	43.45	42.10	-1.35	-3.11%	41.88	44.76	268817	114875	2.86%
2026-01-12	40.68	43.45	3.09	7.66%	40.65	44.40	352695	150554	3.75%
2026-01-09	38.56	40.36	1.83	4.75%	38.45	40.48	197610	78861	2.10%
2026-01-08	38.20	38.53	0.20	0.52%	37.96	38.85	88838	34157	0.94%
2026-01-07	38.86	38.33	-0.55	-1.41%	38.25	38.98	87349	33625	0.93%
2026-01-06	39.15	38.88	-0.22	-0.56%	38.60	39.39	113064	44019	1.20%
2026-01-05	38.09	39.10	0.89	2.33%	38.00	39.28	134731	52233	1.43%
2025-12-31	38.13	38.21	0.00	0.00%	38.01	38.49	74326	28417	0.79%
2025-12-30	37.07	38.21	1.11	2.99%	36.98	38.37	121253	45881	1.29%
2025-12-29	37.41	37.10	-0.31	-0.83%	36.97	37.41	59471	22103	0.63%
2025-12-26	37.47	37.41	-0.08	-0.21%	37.10	37.91	68373	25668	0.73%
2025-12-25	36.97	37.49	0.70	1.90%	36.97	37.99	114072	42866	1.21%
2025-12-24	36.73	36.79	-0.01	-0.03%	36.34	36.85	98630	36105	1.05%
2025-12-23	37.75	36.80	-0.96	-2.54%	36.72	37.76	120860	44906	1.29%
2025-12-22	38.00	37.76	-0.25	-0.66%	37.70	38.32	137206	52021	1.46%
2025-12-19	38.30	38.01	0.17	0.45%	37.29	39.06	208828	79196	2.22%
2025-12-18	36.54	37.84	1.16	3.16%	36.50	37.94	154892	57853	1.65%
2025-12-17	35.85	36.68	0.88	2.46%	35.78	36.78	97517	35592	1.04%
2025-12-16	35.88	35.80	-0.18	-0.50%	35.58	36.10	37986	13598	0.40%
2025-12-15	35.55	35.98	0.22	0.62%	35.55	36.11	49808	17899	0.53%
2025-12-12	35.13	35.76	0.61	1.74%	35.06	35.79	64008	22720	0.68%