鱼跃医疗
sz002223 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
25.96
涨跌幅
-1.14%
成交量
8,958,300 股
成交额
233,903,520 元
换手率
0.96%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 26.26 | 25.96 | 26.44 | 25.85 | -1.14% | 8,958,300 | 233,903,520 | 0.96 |
| 2026-10-13 | 26.46 | 26.26 | 26.61 | 26.16 | -1.54% | 9,854,100 | 259,539,584 | 1.05 |
| 2026-10-12 | 26.20 | 26.67 | 26.68 | 26.12 | +2.11% | 11,643,400 | 308,807,104 | 1.25 |
| 2026-10-09 | 25.95 | 26.12 | 26.37 | 25.88 | +0.66% | 10,728,900 | 280,329,760 | 1.15 |
| 2026-10-08 | 26.41 | 25.95 | 26.59 | 25.79 | -1.22% | 9,030,800 | 235,049,632 | 0.97 |
| 2026-09-30 | 25.68 | 26.27 | 26.39 | 25.60 | +2.34% | 7,959,100 | 207,898,736 | 0.85 |
| 2026-09-29 | 26.22 | 25.67 | 26.46 | 25.38 | -2.51% | 12,424,900 | 320,508,000 | 1.33 |
| 2026-09-28 | 26.46 | 26.33 | 26.61 | 26.26 | -0.19% | 6,268,500 | 165,427,888 | 0.67 |
| 2026-09-24 | 26.68 | 26.38 | 26.86 | 26.34 | -1.49% | 5,881,800 | 156,003,872 | 0.63 |
| 2026-09-23 | 26.55 | 26.78 | 26.97 | 26.45 | +0.79% | 7,676,700 | 205,460,848 | 0.82 |
| 2026-09-22 | 26.30 | 26.57 | 26.62 | 26.25 | +0.76% | 7,131,400 | 188,656,656 | 0.76 |
| 2026-09-21 | 26.25 | 26.37 | 26.45 | 26.25 | +0.61% | 7,300,200 | 192,580,400 | 0.78 |
| 2026-09-18 | 26.25 | 26.21 | 26.34 | 26.13 | +0.38% | 5,737,900 | 150,479,776 | 0.61 |
| 2026-09-17 | 25.91 | 26.11 | 26.32 | 25.80 | +0.73% | 7,925,800 | 207,616,656 | 0.85 |
| 2026-09-16 | 25.98 | 25.92 | 26.25 | 25.74 | -0.58% | 8,508,700 | 220,652,832 | 0.91 |
| 2026-09-15 | 25.50 | 26.07 | 26.18 | 25.45 | +2.24% | 11,071,400 | 286,582,048 | 1.18 |
| 2026-09-14 | 25.29 | 25.50 | 25.65 | 25.22 | +0.59% | 5,824,000 | 148,571,856 | 0.62 |
| 2026-09-11 | 25.30 | 25.35 | 25.45 | 25.05 | -0.24% | 5,942,700 | 149,912,624 | 0.64 |
| 2026-09-10 | 25.66 | 25.41 | 25.70 | 25.38 | -1.17% | 5,298,800 | 135,018,928 | 0.57 |
| 2026-09-09 | 25.78 | 25.71 | 25.96 | 25.52 | +0.23% | 4,383,900 | 112,697,864 | 0.47 |
| 2026-09-08 | 25.56 | 25.65 | 25.74 | 25.40 | +0.39% | 4,095,000 | 104,871,840 | 0.44 |
| 2026-09-07 | 25.80 | 25.55 | 25.90 | 25.48 | -0.93% | 5,915,800 | 151,451,456 | 0.63 |
| 2026-09-04 | 25.67 | 25.79 | 26.10 | 25.67 | +0.51% | 6,089,000 | 157,753,232 | 0.65 |
| 2026-09-03 | 25.99 | 25.66 | 26.08 | 25.63 | -1.16% | 5,272,300 | 136,076,480 | 0.56 |
| 2026-09-02 | 26.01 | 25.96 | 26.35 | 25.84 | -0.73% | 5,038,400 | 130,777,184 | 0.54 |
| 2026-09-01 | 25.77 | 26.15 | 26.32 | 25.55 | +0.65% | 9,262,600 | 241,302,960 | 0.99 |
| 2026-08-31 | 26.22 | 25.98 | 26.22 | 25.86 | -1.18% | 6,369,500 | 165,454,544 | 0.68 |
| 2026-08-28 | 26.29 | 26.29 | 26.36 | 26.17 | -0.30% | 4,687,600 | 123,131,344 | 0.50 |
| 2026-08-27 | 26.32 | 26.37 | 26.49 | 26.15 | +0.04% | 6,080,700 | 159,915,104 | 0.65 |
| 2026-08-26 | 26.44 | 26.36 | 26.69 | 26.31 | -0.26% | 6,725,300 | 178,143,008 | 0.72 |
需要全历史数据与程序化访问？
查看 鱼跃医疗 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002223 获取全部历史日线。