鱼跃医疗（002223）历史行情

以下为鱼跃医疗近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	26.410	25.950	26.590	25.790	-0.320	-1.218%	9.03万	0.00亿	0.000%
2026-10-07	25.680	26.270	26.390	25.600	0.600	2.337%	795.92万	2.08亿	0.852%
2026-10-06	25.680	26.270	26.390	25.600	0.600	2.337%	795.92万	2.08亿	0.852%
2026-10-05	25.680	26.270	26.390	25.600	0.600	2.337%	795.92万	2.08亿	0.852%
2026-10-02	25.680	26.270	26.390	25.600	0.600	2.337%	795.92万	2.08亿	0.852%
2026-10-01	25.680	26.270	26.390	25.600	0.600	2.337%	795.92万	2.08亿	0.852%
2026-09-30	25.680	26.270	26.390	25.600	0.600	2.337%	7.96万	0.00亿	0.000%
2026-09-29	26.220	25.670	26.460	25.380	-0.660	-2.507%	12.42万	0.00亿	0.000%
2026-09-28	26.460	26.330	26.610	26.260	-0.050	-0.190%	6.27万	0.00亿	0.000%
2026-09-27	26.680	26.380	26.860	26.340	-0.400	-1.494%	588.18万	1.56亿	0.629%
2026-09-24	26.680	26.380	26.860	26.340	-0.400	-1.494%	5.88万	0.00亿	0.000%
2026-09-23	26.550	26.780	26.970	26.450	0.210	0.790%	7.68万	0.00亿	0.000%
2026-09-22	26.300	26.570	26.620	26.250	0.200	0.758%	7.13万	0.00亿	0.000%
2026-09-21	26.250	26.370	26.450	26.250	0.160	0.610%	7.30万	0.00亿	0.000%
2026-09-18	26.250	26.210	26.340	26.130	0.100	0.383%	5.74万	0.00亿	0.000%
2026-09-17	25.910	26.110	26.320	25.800	0.190	0.733%	7.93万	0.00亿	0.000%
2026-09-16	25.980	25.920	26.250	25.740	-0.150	-0.575%	8.51万	0.00亿	0.000%
2026-09-15	25.500	26.070	26.180	25.450	0.570	2.235%	11.07万	0.00亿	0.000%
2026-09-14	25.290	25.500	25.650	25.220	0.150	0.592%	5.82万	0.00亿	0.000%
2026-09-11	25.300	25.350	25.450	25.050	-0.060	-0.236%	5.94万	0.00亿	0.000%
2026-09-10	25.660	25.410	25.700	25.380	-0.300	-1.167%	5.30万	0.00亿	0.000%
2026-09-09	25.780	25.710	25.960	25.520	0.060	0.234%	4.38万	0.00亿	0.000%
2026-09-08	25.560	25.650	25.740	25.400	0.100	0.391%	4.10万	0.00亿	0.000%
2026-09-07	25.800	25.550	25.900	25.480	-0.240	-0.931%	5.92万	0.00亿	0.000%
2026-09-04	25.670	25.790	26.100	25.670	0.130	0.507%	6.09万	0.00亿	0.000%
2026-09-03	25.990	25.660	26.080	25.630	-0.300	-1.156%	5.27万	0.00亿	0.000%
2026-09-02	26.010	25.960	26.350	25.840	-0.190	-0.727%	5.04万	0.00亿	0.000%
2026-09-01	25.770	26.150	26.320	25.550	0.567	2.216%	9.26万	0.00亿	0.000%
2026-08-31	25.823	25.583	25.823	25.463	-0.310	-1.197%	6.37万	0.00亿	0.000%
2026-08-28	25.893	25.893	25.963	25.773	-0.080	-0.308%	4.69万	0.00亿	0.000%
2026-08-27	25.923	25.973	26.093	25.753	0.010	0.039%	6.08万	0.00亿	0.000%
2026-08-26	26.043	25.963	26.293	25.913	-0.070	-0.269%	6.73万	0.00亿	0.000%
2026-08-25	25.523	26.033	26.093	25.403	0.440	1.719%	8.79万	0.00亿	0.000%
2026-08-24	25.663	25.593	26.153	25.253	0.520	2.074%	15.82万	0.00亿	0.000%
2026-08-21	25.773	25.073	25.773	24.953	-0.800	-3.092%	11.13万	0.00亿	0.000%
2026-08-20	25.563	25.873	26.183	25.563	0.390	1.530%	12.18万	0.00亿	0.000%
2026-08-19	25.603	25.483	25.693	25.383	-0.140	-0.546%	6.93万	0.00亿	0.000%
2026-08-18	25.863	25.623	25.903	25.503	-0.240	-0.928%	7.74万	0.00亿	0.000%
2026-08-17	25.993	25.863	26.003	25.553	-0.170	-0.653%	9.05万	0.00亿	0.000%
2026-08-14	26.463	26.033	26.773	25.913	-0.450	-1.699%	11.45万	0.00亿	0.000%
2026-08-13	26.513	26.483	26.853	26.293	-0.110	-0.414%	9.72万	0.00亿	0.000%
2026-08-12	26.383	26.593	26.723	26.183	0.140	0.529%	8.40万	0.00亿	0.000%
2026-08-11	27.083	26.453	27.203	26.423	-0.700	-2.578%	13.30万	0.00亿	0.000%
2026-08-10	26.953	27.153	27.663	26.753	0.210	0.779%	13.51万	0.00亿	0.000%
2026-08-07	26.493	26.943	26.953	26.323	0.350	1.316%	10.72万	0.00亿	0.000%
2026-08-06	27.253	26.593	27.283	26.403	-0.580	-2.134%	14.40万	0.00亿	0.000%
2026-08-05	27.343	27.173	27.493	27.073	-0.240	-0.875%	10.66万	0.00亿	0.000%
2026-08-04	27.763	27.413	27.883	27.383	-0.350	-1.261%	9.38万	0.00亿	0.000%
2026-08-03	27.693	27.763	27.953	27.553	0.080	0.289%	8.41万	0.00亿	0.000%
2026-07-31	27.103	27.683	27.763	26.943	0.090	0.326%	11.20万	0.00亿	0.000%
2026-07-30	27.243	27.593	27.763	27.163	0.280	1.025%	11.71万	0.00亿	0.000%
2026-07-29	26.493	27.313	27.563	26.463	0.810	3.056%	15.19万	0.00亿	0.000%
2026-07-28	26.603	26.503	26.603	26.263	-0.100	-0.376%	6.12万	0.00亿	0.000%
2026-07-27	26.103	26.603	26.783	26.013	0.400	1.527%	8.23万	0.00亿	0.000%
2026-07-24	26.853	26.203	26.983	26.183	-0.780	-2.891%	10.29万	0.00亿	0.000%
2026-07-23	27.173	26.983	27.403	26.733	-0.490	-1.784%	10.32万	0.00亿	0.000%
2026-07-22	27.113	27.473	27.533	26.603	0.360	1.328%	14.58万	0.00亿	0.000%
2026-07-21	27.273	27.113	28.083	27.003	-0.260	-0.950%	19.18万	0.00亿	0.000%
2026-07-20	26.663	27.373	27.413	26.583	0.490	1.823%	14.81万	0.00亿	0.000%
2026-07-17	27.283	26.883	27.693	26.783	-0.560	-2.041%	17.75万	0.00亿	0.000%
2026-07-16	27.073	27.443	27.733	26.753	0.370	1.367%	20.65万	0.00亿	0.000%
2026-07-15	26.203	27.073	27.303	26.133	0.570	2.151%	18.77万	0.00亿	0.000%
2026-07-14	26.093	26.503	27.043	25.933	0.590	2.277%	18.99万	0.00亿	0.000%
2026-07-13	25.603	25.913	25.993	25.233	0.290	1.132%	12.01万	0.00亿	0.000%
2026-07-10	25.023	25.623	25.763	24.683	0.470	1.869%	12.99万	0.00亿	0.000%
2026-07-09	25.113	25.153	25.443	24.873	-0.150	-0.593%	7.39万	0.00亿	0.000%
2026-07-08	25.503	25.303	25.653	25.113	-0.290	-1.133%	8.09万	0.00亿	0.000%
2026-07-07	26.033	25.593	26.043	25.133	-0.460	-1.766%	11.64万	0.00亿	0.000%
2026-07-06	26.273	26.053	26.363	25.863	-0.150	-0.572%	11.77万	0.00亿	0.000%
2026-07-03	25.933	26.203	26.323	25.743	0.420	1.629%	13.05万	0.00亿	0.000%
2026-07-02	25.703	25.783	26.093	25.563	0.100	0.389%	11.50万	0.00亿	0.000%
2026-07-01	25.103	25.683	25.933	24.753	0.420	1.663%	13.33万	0.00亿	0.000%
2026-06-30	25.513	25.263	25.593	24.953	-0.540	-2.093%	11.20万	0.00亿	0.000%
2026-06-29	25.003	25.803	26.053	24.353	0.620	2.462%	15.92万	0.00亿	0.000%
2026-06-26	25.613	25.183	26.203	25.163	-0.510	-1.985%	15.13万	0.00亿	0.000%
2026-06-25	25.093	25.693	25.813	24.303	0.520	2.066%	15.61万	0.00亿	0.000%
2026-06-24	24.743	25.173	25.403	24.493	0.520	2.109%	13.09万	0.00亿	0.000%
2026-06-23	24.623	24.653	25.353	24.593	-0.120	-0.484%	12.16万	0.00亿	0.000%
2026-06-22	24.083	24.773	24.823	23.503	0.450	1.850%	13.95万	0.00亿	0.000%
2026-06-18	24.823	24.323	25.393	24.303	-0.520	-2.093%	11.96万	0.00亿	0.000%
2026-06-17	25.153	24.843	25.203	24.713	-0.220	-0.878%	6.56万	0.00亿	0.000%
2026-06-16	25.663	25.063	25.693	25.003	-0.690	-2.679%	9.85万	0.00亿	0.000%
2026-06-15	25.563	25.753	25.793	25.363	0.190	0.743%	10.00万	0.00亿	0.000%
2026-06-12	25.043	25.563	25.563	24.853	0.640	2.568%	9.99万	0.00亿	0.000%
2026-06-11	24.993	24.923	25.213	24.853	-0.130	-0.519%	6.87万	0.00亿	0.000%
2026-06-10	24.643	25.053	25.233	24.353	0.420	1.705%	9.94万	0.00亿	0.000%
2026-06-09	25.003	24.633	25.023	24.423	-0.270	-1.084%	9.82万	0.00亿	0.000%
2026-06-08	25.173	24.903	25.653	24.603	-0.620	-2.429%	10.46万	0.00亿	0.000%
2026-06-05	25.703	25.523	26.103	25.503	-0.020	-0.078%	7.05万	0.00亿	0.000%
2026-06-04	25.903	25.543	26.043	25.393	-0.500	-1.920%	7.64万	0.00亿	0.000%
2026-06-03	26.403	26.043	26.403	25.773	-0.400	-1.513%	9.37万	0.00亿	0.000%
2026-06-02	26.203	26.443	26.633	26.033	0.240	0.916%	9.19万	0.00亿	0.000%
2026-06-01	25.913	26.203	26.373	25.043	0.170	0.653%	15.40万	0.00亿	0.000%
2026-05-29	26.263	26.033	26.883	26.033	-0.270	-1.026%	15.34万	0.00亿	0.000%
2026-05-28	26.993	26.303	27.063	26.003	-0.780	-2.880%	11.03万	0.00亿	0.000%
2026-05-27	26.953	27.083	27.373	26.713	-0.030	-0.111%	11.08万	0.00亿	0.000%
2026-05-26	26.753	27.113	27.593	26.303	0.390	1.459%	13.31万	0.00亿	0.000%
2026-05-25	26.593	26.723	27.743	26.463	0.540	2.062%	18.92万	0.00亿	0.000%
2026-05-22	26.523	26.183	26.603	26.063	-0.180	-0.683%	10.51万	0.00亿	0.000%
2026-05-21	26.763	26.363	27.373	26.353	-0.330	-1.236%	10.98万	0.00亿	0.000%
2026-05-20	27.053	26.693	27.053	26.433	-0.350	-1.294%	9.54万	0.00亿	0.000%
2026-05-19	26.983	27.043	27.403	26.783	-0.040	-0.148%	9.00万	0.00亿	0.000%
2026-05-18	28.073	27.083	28.073	26.923	-1.000	-3.561%	13.39万	0.00亿	0.000%
2026-05-15	28.083	28.083	28.393	27.913	0.080	0.286%	8.08万	0.00亿	0.000%
2026-05-14	28.563	28.003	28.703	27.983	-0.570	-1.995%	12.17万	0.00亿	0.000%
2026-05-13	28.833	28.573	28.953	28.503	-0.280	-0.970%	11.14万	0.00亿	0.000%
2026-05-12	29.183	28.853	29.203	28.733	-0.330	-1.131%	8.95万	0.00亿	0.000%
2026-05-11	29.083	29.183	29.333	28.833	0.180	0.621%	11.36万	0.00亿	0.000%
2026-05-08	29.003	29.003	29.363	28.893	0.270	0.940%	10.88万	0.00亿	0.000%
2026-05-07	28.773	28.733	28.833	28.613	0.110	0.384%	8.16万	0.00亿	0.000%
2026-05-06	28.363	28.623	28.753	28.363	0.340	1.202%	9.60万	0.00亿	0.000%
2026-04-30	28.243	28.283	28.633	28.173	-0.120	-0.422%	7.94万	0.00亿	0.000%
2026-04-29	28.173	28.403	28.443	28.023	0.320	1.139%	11.55万	0.00亿	0.000%
2026-04-28	28.153	28.083	28.323	27.903	-0.060	-0.213%	12.97万	0.00亿	0.000%
2026-04-27	29.983	28.143	29.983	28.003	-2.640	-8.576%	33.85万	0.00亿	0.000%
2026-04-24	31.323	30.783	31.383	30.783	-0.600	-1.912%	8.83万	0.00亿	0.000%
2026-04-23	31.583	31.383	31.793	31.303	-0.320	-1.009%	6.37万	0.00亿	0.000%
2026-04-22	31.763	31.703	31.903	31.593	-0.050	-0.157%	7.31万	0.00亿	0.000%
2026-04-21	31.893	31.753	32.133	31.613	-0.120	-0.376%	5.03万	0.00亿	0.000%
2026-04-20	31.803	31.873	32.203	31.623	0.070	0.220%	6.08万	0.00亿	0.000%
2026-04-17	31.903	31.803	31.903	31.553	-0.130	-0.407%	5.29万	0.00亿	0.000%
2026-04-16	32.133	31.933	32.153	31.753	-0.130	-0.405%	6.22万	0.00亿	0.000%
2026-04-15	32.413	32.063	32.663	31.913	0.030	0.094%	8.28万	0.00亿	0.000%
2026-04-14	31.463	32.033	32.053	31.203	0.700	2.234%	8.56万	0.00亿	0.000%
2026-04-13	31.403	31.333	31.623	31.223	0.000	0.000%	6.81万	0.00亿	0.000%
2026-04-10	31.303	31.603	31.993	31.223	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-09	32.053	31.213	32.103	31.063	0.000	0.000%	11.94万	0.00亿	0.000%
2026-04-08	32.163	32.383	32.453	31.923	0.000	0.000%	9.87万	0.00亿	0.000%
2026-04-07	32.243	31.583	32.393	31.273	0.000	0.000%	9.10万	0.00亿	0.000%
2026-04-03	32.713	32.223	32.803	32.153	0.000	0.000%	4.61万	0.00亿	0.000%
2026-04-02	33.073	32.803	33.433	32.623	0.000	0.000%	6.46万	0.00亿	0.000%
2026-04-01	33.503	33.233	33.603	32.843	0.000	0.000%	7.42万	0.00亿	0.000%