鱼跃医疗(002223)股票行情
鱼跃医疗(002223)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 34.85 | 35.05 | 0.17 | 0.49% | 34.68 | 35.25 | 71719 | 25097.78 | 0.76% |
| 2025-07-31 | 35.48 | 34.88 | -0.63 | -1.77% | 34.84 | 35.50 | 137714 | 48271.95 | 1.46% |
| 2025-07-30 | 35.37 | 35.51 | 0.09 | 0.25% | 35.15 | 36.08 | 177022 | 63173.75 | 1.88% |
| 2025-07-29 | 35.36 | 35.42 | 0.04 | 0.11% | 35.14 | 35.50 | 115686 | 40854.68 | 1.23% |
| 2025-07-28 | 35.74 | 35.38 | -0.50 | -1.39% | 35.22 | 35.96 | 140109 | 49626.70 | 1.49% |
| 2025-07-25 | 36.02 | 35.88 | -0.04 | -0.11% | 35.63 | 36.60 | 183042 | 65998.28 | 1.95% |
| 2025-07-24 | 35.60 | 35.92 | 0.94 | 2.69% | 35.22 | 36.23 | 226283 | 80866.36 | 2.41% |
| 2025-07-23 | 35.13 | 34.98 | -0.15 | -0.43% | 34.88 | 35.30 | 111199 | 39034.57 | 1.18% |
| 2025-07-22 | 35.23 | 35.13 | 0.03 | 0.09% | 34.96 | 35.33 | 102586 | 36038.84 | 1.09% |
| 2025-07-21 | 35.16 | 35.10 | -0.03 | -0.09% | 34.85 | 35.26 | 63126 | 22120.57 | 0.67% |
| 2025-07-18 | 35.00 | 35.13 | 0.23 | 0.66% | 34.73 | 35.13 | 73536 | 25657.74 | 0.78% |
| 2025-07-17 | 34.95 | 34.90 | -0.05 | -0.14% | 34.77 | 35.05 | 47868 | 16689.14 | 0.51% |
| 2025-07-16 | 34.50 | 34.95 | 0.40 | 1.16% | 34.45 | 34.96 | 90944 | 31649.37 | 0.97% |
| 2025-07-15 | 34.65 | 34.55 | -0.12 | -0.35% | 34.10 | 34.71 | 85607 | 29419.97 | 0.91% |
| 2025-07-14 | 34.69 | 34.67 | -0.01 | -0.03% | 34.55 | 34.85 | 58608 | 20335.82 | 0.62% |
| 2025-07-11 | 34.90 | 34.68 | -0.11 | -0.32% | 34.67 | 34.97 | 73321 | 25505.34 | 0.78% |
| 2025-07-10 | 34.72 | 34.79 | 0.06 | 0.17% | 34.41 | 34.84 | 65118 | 22537.28 | 0.69% |
| 2025-07-09 | 34.86 | 34.73 | -0.18 | -0.52% | 34.65 | 34.95 | 47844 | 16650.17 | 0.51% |
| 2025-07-08 | 34.61 | 34.91 | 0.20 | 0.58% | 34.56 | 34.99 | 67941 | 23655.22 | 0.72% |
| 2025-07-07 | 35.70 | 34.71 | -0.95 | -2.66% | 34.61 | 35.87 | 105982 | 37081.98 | 1.13% |
| 2025-07-04 | 36.02 | 35.66 | -0.26 | -0.72% | 35.61 | 36.28 | 62838 | 22493.12 | 0.67% |
| 2025-07-03 | 35.79 | 35.92 | 0.23 | 0.64% | 35.68 | 36.26 | 75379 | 27154.91 | 0.80% |
| 2025-07-02 | 35.75 | 35.69 | -0.03 | -0.08% | 35.50 | 36.16 | 85592 | 30706.66 | 0.91% |
| 2025-07-01 | 35.66 | 35.72 | 0.12 | 0.34% | 35.53 | 35.99 | 71918 | 25758.28 | 0.76% |
| 2025-06-30 | 35.76 | 35.60 | -0.06 | -0.17% | 35.36 | 35.85 | 60497 | 21504.98 | 0.64% |
| 2025-06-27 | 35.40 | 35.66 | 0.24 | 0.68% | 35.31 | 36.07 | 80433 | 28685.95 | 0.86% |
| 2025-06-26 | 35.60 | 35.42 | -0.18 | -0.51% | 35.30 | 35.67 | 50547 | 17923.12 | 0.54% |
| 2025-06-25 | 35.74 | 35.60 | -0.08 | -0.22% | 35.31 | 35.74 | 72311 | 25650.77 | 0.77% |
| 2025-06-24 | 35.55 | 35.68 | 0.15 | 0.42% | 35.44 | 35.95 | 68811 | 24576.21 | 0.73% |
| 2025-06-23 | 34.95 | 35.53 | 0.39 | 1.11% | 34.85 | 35.68 | 74546 | 26340.52 | 0.79% |
| 2025-06-20 | 35.18 | 35.14 | -0.08 | -0.23% | 34.95 | 35.50 | 46732 | 16406.68 | 0.50% |
| 2025-06-19 | 35.32 | 35.22 | -0.12 | -0.34% | 35.10 | 35.78 | 69477 | 24659.58 | 0.74% |
| 2025-06-18 | 35.45 | 35.34 | -0.11 | -0.31% | 34.98 | 35.63 | 67568 | 23789.28 | 0.72% |
| 2025-06-17 | 35.81 | 35.45 | -0.25 | -0.70% | 35.35 | 35.99 | 62264 | 22160.54 | 0.66% |
| 2025-06-16 | 35.79 | 35.70 | -0.16 | -0.45% | 35.52 | 36.01 | 54086 | 19338.46 | 0.58% |
| 2025-06-13 | 36.29 | 35.86 | -0.45 | -1.24% | 35.60 | 36.33 | 81994 | 29418.60 | 0.87% |
| 2025-06-12 | 36.59 | 36.31 | -0.39 | -1.06% | 36.18 | 36.70 | 62212 | 22625.45 | 0.66% |
| 2025-06-11 | 36.77 | 36.70 | -0.06 | -0.16% | 36.50 | 37.09 | 50641 | 18571.73 | 0.54% |
| 2025-06-10 | 36.92 | 36.76 | -0.02 | -0.05% | 36.62 | 37.03 | 47621 | 17534.05 | 0.51% |
| 2025-06-09 | 37.11 | 36.78 | -0.35 | -0.94% | 36.71 | 37.23 | 64523 | 23811.17 | 0.69% |
| 2025-06-06 | 37.06 | 37.13 | 0.07 | 0.19% | 36.94 | 37.50 | 45360 | 16859.74 | 0.48% |
| 2025-06-05 | 37.41 | 37.06 | -0.33 | -0.88% | 36.92 | 37.56 | 50245 | 18678.07 | 0.53% |
| 2025-06-04 | 38.19 | 37.39 | -0.66 | -1.73% | 37.01 | 38.27 | 93339 | 34908.33 | 0.99% |
| 2025-06-03 | 37.78 | 38.05 | 0.26 | 0.69% | 37.50 | 38.17 | 71824 | 27236.86 | 0.76% |
| 2025-05-30 | 37.55 | 37.79 | 0.24 | 0.64% | 37.30 | 38.10 | 75165 | 28500.14 | 0.80% |
| 2025-05-29 | 37.28 | 37.55 | 0.30 | 0.81% | 37.11 | 37.71 | 49845 | 18688.21 | 0.53% |
| 2025-05-28 | 36.81 | 37.25 | 0.42 | 1.14% | 36.70 | 37.85 | 93399 | 34938.93 | 0.99% |
| 2025-05-27 | 36.55 | 36.83 | 0.42 | 1.15% | 36.55 | 37.01 | 60067 | 22115.61 | 0.64% |
| 2025-05-26 | 36.87 | 36.81 | -0.14 | -0.38% | 36.56 | 37.30 | 58677 | 21678.29 | 0.62% |
| 2025-05-23 | 36.75 | 36.95 | 0.25 | 0.68% | 36.63 | 37.43 | 72060 | 26774.69 | 0.77% |
| 2025-05-22 | 37.13 | 36.70 | -0.58 | -1.56% | 36.62 | 37.37 | 53594 | 19727.94 | 0.57% |
| 2025-05-21 | 36.78 | 37.28 | 0.48 | 1.30% | 36.71 | 37.40 | 69792 | 25983.56 | 0.74% |
| 2025-05-20 | 36.67 | 36.80 | 0.13 | 0.35% | 36.56 | 37.09 | 54777 | 20174.41 | 0.58% |
| 2025-05-19 | 35.75 | 36.67 | 0.92 | 2.57% | 35.61 | 36.77 | 113640 | 41403.65 | 1.21% |
| 2025-05-16 | 35.81 | 35.75 | -0.05 | -0.14% | 35.52 | 36.12 | 72417 | 25888.35 | 0.77% |
| 2025-05-15 | 35.89 | 35.80 | 0.00 | 0.00% | 35.70 | 36.22 | 45202 | 16261.98 | 0.48% |
| 2025-05-14 | 35.38 | 35.80 | 0.37 | 1.04% | 35.02 | 36.15 | 85601 | 30567.52 | 0.91% |
| 2025-05-13 | 35.62 | 35.43 | -0.12 | -0.34% | 35.30 | 35.67 | 50388 | 17841.69 | 0.54% |
| 2025-05-12 | 35.53 | 35.55 | 0.12 | 0.34% | 35.15 | 35.67 | 55166 | 19534.45 | 0.59% |
| 2025-05-09 | 35.00 | 35.43 | 0.43 | 1.23% | 34.89 | 35.57 | 77862 | 27553.55 | 0.83% |
| 2025-05-08 | 34.96 | 35.00 | 0.04 | 0.11% | 34.88 | 35.20 | 61519 | 21549.60 | 0.65% |
| 2025-05-07 | 35.15 | 34.96 | -0.02 | -0.06% | 34.82 | 35.25 | 58048 | 20299.28 | 0.62% |
| 2025-05-06 | 34.61 | 34.98 | 0.52 | 1.51% | 34.51 | 35.13 | 81921 | 28572.53 | 0.87% |
| 2025-04-30 | 34.27 | 34.46 | 0.20 | 0.58% | 34.02 | 34.54 | 59869 | 20531.29 | 0.64% |
| 2025-04-29 | 34.43 | 34.26 | -0.17 | -0.49% | 34.21 | 34.60 | 44476 | 15263.27 | 0.47% |
| 2025-04-28 | 33.68 | 34.43 | 1.22 | 3.67% | 33.52 | 34.85 | 139622 | 47867.29 | 1.49% |
| 2025-04-25 | 34.34 | 33.21 | -1.12 | -3.26% | 33.17 | 34.45 | 121872 | 40767.31 | 1.30% |
| 2025-04-24 | 34.31 | 34.33 | 0.03 | 0.09% | 34.21 | 34.68 | 38753 | 13340.77 | 0.41% |
| 2025-04-23 | 34.50 | 34.30 | 0.02 | 0.06% | 34.15 | 34.78 | 47472 | 16307.44 | 0.51% |
| 2025-04-22 | 34.00 | 34.28 | 0.14 | 0.41% | 33.98 | 34.99 | 58462 | 20206.57 | 0.62% |
| 2025-04-21 | 33.83 | 34.14 | 0.24 | 0.71% | 33.71 | 34.27 | 48832 | 16619.73 | 0.52% |
| 2025-04-18 | 33.86 | 33.90 | -0.06 | -0.18% | 33.80 | 34.16 | 25776 | 8757.48 | 0.27% |
| 2025-04-17 | 34.30 | 33.96 | -0.59 | -1.71% | 33.89 | 34.44 | 43430 | 14823.12 | 0.46% |
| 2025-04-16 | 34.15 | 34.55 | 0.17 | 0.49% | 33.80 | 34.57 | 45420 | 15522.92 | 0.48% |
| 2025-04-15 | 34.62 | 34.38 | -0.24 | -0.69% | 34.26 | 34.78 | 34193 | 11780.81 | 0.36% |
| 2025-04-14 | 34.80 | 34.62 | 0.01 | 0.03% | 34.42 | 35.04 | 45178 | 15719.76 | 0.48% |
| 2025-04-11 | 34.24 | 34.61 | 0.00 | 0.00% | 34.18 | 34.89 | 45033 | 15586.30 | 0.48% |
| 2025-04-10 | 34.61 | 34.61 | 0.22 | 0.64% | 34.23 | 35.00 | 98104 | 33906.06 | 1.05% |
| 2025-04-09 | 33.84 | 34.39 | 0.15 | 0.44% | 33.54 | 34.62 | 97728 | 33335.94 | 1.04% |
| 2025-04-08 | 33.68 | 34.24 | 0.54 | 1.60% | 33.60 | 34.58 | 92290 | 31467.08 | 0.98% |
深证大盘股票行情在线 K线走势图
