融捷健康 sz.300247
4.79
+3.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.69 | 4.86 | 4.63 | 4.79 | +3.01% | 1.28 | 3.37% |
| 2026-05-21 | 4.85 | 4.94 | 4.62 | 4.65 | -4.12% | 1.64 | 4.26% |
| 2026-05-20 | 4.85 | 4.90 | 4.73 | 4.85 | 0.00% | 1.43 | 3.69% |
| 2026-05-19 | 4.88 | 4.92 | 4.78 | 4.85 | -0.21% | 1.50 | 3.85% |
| 2026-05-18 | 4.95 | 5.03 | 4.82 | 4.86 | -2.61% | 2.22 | 5.66% |
| 2026-05-15 | 4.46 | 5.15 | 4.42 | 4.99 | +11.63% | 4.23 | 10.79% |
| 2026-05-14 | 4.65 | 4.67 | 4.47 | 4.47 | -3.66% | 0.97 | 2.67% |
| 2026-05-13 | 4.63 | 4.71 | 4.54 | 4.64 | +0.43% | 1.41 | 3.80% |
| 2026-05-12 | 4.79 | 4.81 | 4.58 | 4.62 | -3.95% | 1.43 | 3.82% |
| 2026-05-11 | 4.76 | 5.00 | 4.69 | 4.81 | +0.63% | 2.37 | 6.08% |
| 2026-05-08 | 4.22 | 4.82 | 4.20 | 4.78 | +13.27% | 3.07 | 8.39% |
| 2026-05-07 | 4.24 | 4.28 | 4.20 | 4.22 | -1.17% | 0.65 | 1.91% |
| 2026-05-06 | 4.28 | 4.31 | 4.24 | 4.27 | -0.23% | 0.63 | 1.84% |
| 2026-04-30 | 4.28 | 4.34 | 4.26 | 4.28 | -0.47% | 0.41 | 1.20% |
| 2026-04-29 | 4.28 | 4.35 | 4.25 | 4.30 | +0.47% | 0.61 | 1.77% |
| 2026-04-28 | 4.40 | 4.40 | 4.22 | 4.28 | -3.60% | 0.99 | 2.88% |
| 2026-04-27 | 4.35 | 4.46 | 4.31 | 4.44 | +1.37% | 0.68 | 1.93% |
| 2026-04-24 | 4.34 | 4.41 | 4.27 | 4.38 | +1.15% | 0.57 | 1.64% |
| 2026-04-23 | 4.38 | 4.43 | 4.29 | 4.33 | -1.37% | 0.69 | 1.97% |
| 2026-04-22 | 4.50 | 4.51 | 4.36 | 4.39 | -2.66% | 0.96 | 2.72% |