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 |
|---|
| 2025-09-16 | 38.88 | 39.18 | 0.43 | 1.11% | 38.52 | 39.48 | 115499 | 44983.64 | 1.23% |
| 2025-09-15 | 39.08 | 38.75 | -0.31 | -0.79% | 38.61 | 39.13 | 112197 | 43520.73 | 1.19% |
| 2025-09-12 | 39.86 | 39.06 | -0.51 | -1.29% | 38.80 | 40.23 | 128583 | 50280.54 | 1.37% |
| 2025-09-11 | 39.50 | 39.57 | -0.05 | -0.13% | 38.88 | 39.62 | 150828 | 59200.17 | 1.60% |
| 2025-09-10 | 40.45 | 39.62 | -0.85 | -2.10% | 39.54 | 40.87 | 111658 | 44650.43 | 1.19% |
| 2025-09-09 | 39.80 | 40.47 | 0.47 | 1.18% | 39.66 | 41.93 | 291563 | 118942.40 | 3.10% |
| 2025-09-08 | 37.00 | 40.00 | 3.00 | 8.11% | 36.86 | 40.20 | 275975 | 107685.81 | 2.94% |
| 2025-09-05 | 36.72 | 37.00 | 0.23 | 0.63% | 36.38 | 37.12 | 82080 | 30250.11 | 0.87% |
| 2025-09-04 | 36.80 | 36.77 | -0.15 | -0.41% | 36.30 | 36.95 | 84930 | 31130.83 | 0.90% |
| 2025-09-03 | 37.43 | 36.92 | -0.40 | -1.07% | 36.71 | 37.65 | 81028 | 30043.80 | 0.86% |
| 2025-09-02 | 38.13 | 37.32 | -0.64 | -1.69% | 37.12 | 38.13 | 102927 | 38739.07 | 1.09% |
| 2025-09-01 | 37.52 | 37.96 | 0.52 | 1.39% | 37.26 | 38.44 | 145983 | 55350.97 | 1.55% |
| 2025-08-29 | 37.20 | 37.44 | 0.51 | 1.38% | 36.96 | 37.55 | 106139 | 39674.06 | 1.13% |
| 2025-08-28 | 36.86 | 36.93 | 0.08 | 0.22% | 36.21 | 37.25 | 122958 | 45169.06 | 1.31% |
| 2025-08-27 | 38.03 | 36.85 | -1.18 | -3.10% | 36.83 | 38.15 | 145220 | 54451.56 | 1.54% |
| 2025-08-26 | 37.68 | 38.03 | 0.37 | 0.98% | 37.65 | 38.22 | 120584 | 45775.09 | 1.28% |
| 2025-08-25 | 37.23 | 37.66 | 1.06 | 2.90% | 37.21 | 38.12 | 218971 | 82591.27 | 2.33% |
| 2025-08-22 | 36.60 | 36.60 | -0.09 | -0.25% | 36.23 | 36.73 | 114377 | 41688.24 | 1.22% |
| 2025-08-21 | 36.29 | 36.69 | 0.49 | 1.35% | 36.21 | 37.22 | 158295 | 58165.23 | 1.68% |
| 2025-08-20 | 36.00 | 36.20 | 0.21 | 0.58% | 35.82 | 36.25 | 99496 | 35887.77 | 1.06% |
| 2025-08-19 | 35.66 | 35.99 | 0.34 | 0.95% | 35.63 | 36.33 | 159863 | 57635.25 | 1.70% |
| 2025-08-18 | 35.68 | 35.65 | -0.03 | -0.08% | 35.50 | 35.77 | 122669 | 43699.41 | 1.30% |
| 2025-08-15 | 35.57 | 35.68 | 0.01 | 0.03% | 35.40 | 35.69 | 97057 | 34481.55 | 1.03% |
| 2025-08-14 | 35.71 | 35.67 | -0.06 | -0.17% | 35.57 | 35.98 | 106807 | 38194.76 | 1.14% |
| 2025-08-13 | 35.90 | 35.73 | -0.01 | -0.03% | 35.65 | 35.97 | 81906 | 29292.01 | 0.87% |
| 2025-08-12 | 35.59 | 35.74 | 0.15 | 0.42% | 35.50 | 36.14 | 116670 | 41862.81 | 1.24% |
| 2025-08-11 | 35.27 | 35.59 | 0.33 | 0.94% | 35.06 | 35.80 | 91911 | 32619.81 | 0.98% |
| 2025-08-08 | 35.42 | 35.26 | -0.14 | -0.40% | 35.05 | 35.66 | 68536 | 24193.50 | 0.73% |
| 2025-08-07 | 35.11 | 35.40 | 0.32 | 0.91% | 35.03 | 35.55 | 93469 | 33029.56 | 0.99% |
| 2025-08-06 | 35.17 | 35.08 | -0.10 | -0.28% | 34.97 | 35.30 | 78709 | 27621.78 | 0.84% |
| 2025-08-05 | 35.20 | 35.18 | -0.02 | -0.06% | 35.05 | 35.41 | 78109 | 27516.96 | 0.83% |
| 2025-08-04 | 34.88 | 35.20 | 0.15 | 0.43% | 34.65 | 35.23 | 66809 | 23398.27 | 0.71% |
| 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% |
深证大盘股票行情在线 K线走势图
