鱼跃医疗( 002223.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 31.34 | 31.83 | 31.00 | 31.12 | -1.27% | -0.61% | -3.42% | 14,471,600 | 453,139,000 | 58% | 31.31 | -0.90% | 31.90 | -1.28% | 32.21 | -0.88% | 32.22 | 0.32% | 0.03% |  |
| 2023-01-10 | 31.90 | 32.00 | 31.27 | 31.52 | -1.59% | -0.24% | -1.86% | 14,334,000 | 452,911,000 | 54% | 31.60 | -2.88% | 32.31 | -0.90% | 32.50 | 0.14% | 32.12 | -0.63% | -0.13% | |
| 2023-01-09 | 32.65 | 33.30 | 31.90 | 32.03 | -1.42% | -1.55% | -0.90% | 20,332,000 | 661,506,000 | 69% | 32.54 | -0.40% | 32.61 | -0.22% | 32.45 | 0.55% | 32.32 | 0.24% | -0.21% | |
| 2023-01-06 | 32.80 | 33.03 | 32.30 | 32.49 | -0.76% | -0.53% | 0.76% | 16,580,900 | 541,592,000 | 53% | 32.66 | 0.10% | 32.68 | 0.92% | 32.27 | 0.29% | 32.24 | 0.33% | -0.42% | |
| 2023-01-05 | 32.50 | 32.96 | 32.12 | 32.74 | -0.46% | 0.33% | 1.87% | 18,060,200 | 589,342,000 | 57% | 32.63 | -0.25% | 32.38 | 0.85% | 32.18 | -0.15% | 32.14 | 0.33% | -0.55% | |
| 2023-01-04 | 32.00 | 33.66 | 31.78 | 32.89 | 3.75% | 0.54% | 2.67% | 31,330,600 | 1,024,963,000 | 100% | 32.71 | 2.91% | 32.11 | 0.78% | 32.23 | 1.09% | 32.04 | 0.43% | -0.66% | |
| 2023-01-03 | 32.00 | 32.38 | 30.95 | 31.70 | -0.50% | -0.28% | -0.62% | 25,312,400 | 804,646,000 | 82% | 31.79 | 0.53% | 31.86 | -1.01% | 31.88 | -1.12% | 31.90 | 0.13% | -0.80% | |
| 2022-12-30 | 31.71 | 32.08 | 31.01 | 31.86 | -0.78% | 0.76% | 0.01% | 22,298,000 | 705,092,000 | 69% | 31.62 | -1.49% | 32.19 | 0.73% | 32.24 | 0.05% | 31.86 | -0.41% | -0.98% | |
| 2022-12-29 | 31.50 | 32.75 | 31.31 | 32.11 | -2.07% | 0.03% | 0.38% | 30,585,500 | 981,778,000 | 96% | 32.10 | -1.27% | 31.95 | -1.33% | 32.23 | 0.36% | 31.99 | -0.18% | -1.02% | |
| 2022-12-28 | 31.50 | 33.30 | 31.32 | 32.79 | 4.73% | 0.86% | 2.32% | 46,832,000 | 1,522,565,000 | 154% | 32.51 | 4.69% | 32.38 | 0.73% | 32.11 | 0.83% | 32.05 | -0.26% | -1.02% | |
| 2022-12-27 | 32.66 | 32.70 | 30.18 | 31.31 | -3.96% | 0.82% | -2.55% | 34,170,300 | 1,061,114,000 | 112% | 31.05 | -6.46% | 32.15 | -0.37% | 31.85 | -0.21% | 32.13 | -1.27% | -1.07% | |
| 2022-12-26 | 33.40 | 34.05 | 32.31 | 32.60 | 0.84% | -1.80% | 0.18% | 48,263,300 | 1,602,269,000 | 167% | 33.20 | 4.31% | 32.27 | 2.89% | 31.92 | 1.83% | 32.54 | -1.45% | -0.99% | |
| 2022-12-23 | 30.70 | 33.11 | 30.21 | 32.33 | 4.97% | 1.58% | -2.10% | 40,638,800 | 1,293,426,000 | 138% | 31.83 | 2.72% | 31.36 | 1.59% | 31.34 | -0.77% | 33.02 | -1.83% | -0.76% | |
| 2022-12-22 | 30.98 | 31.36 | 30.56 | 30.80 | 0.79% | -0.59% | -8.43% | 20,814,300 | 644,887,000 | 68% | 30.98 | 0.86% | 30.87 | -0.99% | 31.59 | -1.11% | 33.64 | -0.98% | -0.51% | |
| 2022-12-21 | 30.98 | 31.38 | 30.21 | 30.56 | -0.29% | -0.52% | -10.04% | 17,058,700 | 524,041,000 | 54% | 30.72 | -0.55% | 31.18 | -2.32% | 31.94 | -1.64% | 33.97 | -0.77% | -0.39% | |
| 2022-12-20 | 30.92 | 31.48 | 30.53 | 30.65 | -0.20% | -0.78% | -10.47% | 18,112,000 | 559,478,000 | 56% | 30.89 | -1.95% | 31.92 | -1.57% | 32.47 | -2.06% | 34.23 | -1.02% | -0.26% | |
| 2022-12-19 | 34.10 | 34.15 | 30.60 | 30.71 | -9.20% | -2.52% | -11.20% | 40,297,800 | 1,269,593,000 | 121% | 31.51 | -5.90% | 32.43 | -2.86% | 33.16 | -4.15% | 34.59 | -1.62% | -0.16% | |
| 2022-12-16 | 33.22 | 34.16 | 32.73 | 33.82 | 1.71% | 1.02% | -3.80% | 22,764,500 | 762,133,000 | 73% | 33.48 | 0.98% | 33.39 | -1.36% | 34.59 | -1.58% | 35.16 | -0.85% | -0.02% | |
| 2022-12-15 | 33.15 | 33.46 | 32.85 | 33.25 | 0.33% | 0.29% | -6.22% | 18,351,100 | 608,433,000 | 55% | 33.16 | -0.88% | 33.85 | -3.52% | 35.15 | -0.67% | 35.46 | -0.20% | -0.06% | |
| 2022-12-14 | 34.50 | 34.80 | 32.92 | 33.14 | -3.66% | -0.92% | -6.72% | 32,766,100 | 1,096,003,000 | 93% | 33.45 | -3.30% | 35.08 | -2.51% | 35.39 | -0.95% | 35.53 | -0.71% | -0.19% | |
| 2022-12-13 | 36.60 | 36.61 | 33.88 | 34.40 | -5.57% | -0.55% | -3.86% | 34,424,500 | 1,190,754,000 | 102% | 34.59 | -6.31% | 35.98 | -0.85% | 35.72 | -0.71% | 35.78 | -0.47% | -0.19% | |
| 2022-12-12 | 37.50 | 37.76 | 36.14 | 36.43 | 0.11% | -1.32% | 1.34% | 38,312,000 | 1,414,430,000 | 117% | 36.92 | 1.69% | 36.29 | 1.82% | 35.98 | 0.75% | 35.95 | 0.81% | -0.30% | |
| 2022-12-09 | 35.80 | 37.52 | 35.14 | 36.39 | 2.25% | 0.24% | 2.05% | 37,758,800 | 1,370,784,000 | 115% | 36.30 | 2.91% | 35.64 | 0.84% | 35.71 | -0.23% | 35.66 | 0.66% | -0.47% | |
| 2022-12-08 | 35.80 | 35.97 | 34.40 | 35.59 | 1.11% | 0.88% | 0.46% | 24,133,800 | 851,392,000 | 76% | 35.28 | 1.08% | 35.35 | -0.64% | 35.79 | 0.34% | 35.43 | 0.29% | -0.54% | |
| 2022-12-07 | 35.37 | 35.60 | 34.01 | 35.20 | -0.03% | 0.86% | -0.35% | 21,809,300 | 761,176,000 | 68% | 34.90 | -2.29% | 35.57 | -1.48% | 35.67 | -0.46% | 35.32 | 0.47% | -0.62% | |
| 2022-12-06 | 35.50 | 36.66 | 34.77 | 35.21 | -1.98% | -1.43% | 0.15% | 30,524,800 | 1,090,326,000 | 95% | 35.72 | -0.42% | 36.11 | 0.84% | 35.84 | -0.25% | 35.16 | 0.07% | -0.74% | |
| 2022-12-05 | 37.20 | 37.38 | 35.20 | 35.92 | -3.10% | 0.14% | 2.24% | 34,849,500 | 1,250,005,000 | 104% | 35.87 | -2.21% | 35.81 | -0.14% | 35.92 | 0.86% | 35.13 | -0.29% | -0.80% | |
| 2022-12-02 | 34.85 | 37.71 | 34.84 | 37.07 | 6.37% | 1.07% | 5.20% | 35,821,800 | 1,313,869,000 | 108% | 36.68 | 4.79% | 35.86 | 0.45% | 35.62 | 1.47% | 35.24 | -1.22% | -0.78% | |
| 2022-12-01 | 37.77 | 37.80 | 34.04 | 34.85 | -5.20% | -0.43% | -2.31% | 41,008,400 | 1,435,310,000 | 111% | 35.00 | -2.97% | 35.70 | 0.56% | 35.10 | 0.47% | 35.67 | -1.52% | -0.61% | |
| 2022-11-30 | 36.61 | 36.90 | 35.51 | 36.76 | 0.00% | 1.91% | 1.48% | 26,890,200 | 969,986,000 | 69% | 36.07 | -0.16% | 35.50 | 1.77% | 34.94 | 1.51% | 36.23 | -0.64% | -0.39% | | |
|
