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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.74 | 4.89 | 4.70 | 4.83 | +1.47% | 1.73 | 4.46% |
| 2025-08-18 | 4.60 | 4.85 | 4.60 | 4.76 | +3.48% | 2.08 | 5.51% |
| 2025-08-15 | 4.59 | 4.66 | 4.55 | 4.60 | 0.00% | 1.62 | 4.38% |
| 2025-08-14 | 4.80 | 4.87 | 4.58 | 4.60 | -4.37% | 2.45 | 6.53% |
| 2025-08-13 | 4.80 | 4.84 | 4.72 | 4.81 | -0.62% | 2.28 | 5.95% |
| 2025-08-12 | 4.78 | 5.08 | 4.75 | 4.84 | +0.83% | 3.20 | 8.17% |
| 2025-08-11 | 4.85 | 4.87 | 4.69 | 4.80 | +0.42% | 2.65 | 6.90% |
| 2025-08-08 | 4.49 | 4.87 | 4.49 | 4.78 | +6.22% | 3.74 | 9.90% |
| 2025-08-07 | 4.46 | 4.60 | 4.40 | 4.50 | +0.90% | 1.99 | 5.51% |
| 2025-08-06 | 4.43 | 4.60 | 4.39 | 4.46 | +0.22% | 2.06 | 5.75% |
| 2025-08-05 | 4.27 | 4.52 | 4.26 | 4.45 | +4.46% | 2.38 | 6.72% |
| 2025-08-04 | 4.26 | 4.27 | 4.13 | 4.26 | -0.23% | 1.39 | 4.10% |
| 2025-08-01 | 4.19 | 4.27 | 4.16 | 4.27 | +1.91% | 1.79 | 5.29% |
| 2025-07-31 | 4.08 | 4.30 | 4.06 | 4.19 | +2.20% | 2.24 | 6.64% |
| 2025-07-30 | 4.11 | 4.15 | 4.06 | 4.10 | -0.24% | 0.91 | 2.76% |
| 2025-07-29 | 4.09 | 4.12 | 4.03 | 4.11 | +0.74% | 0.87 | 2.64% |
| 2025-07-28 | 4.08 | 4.12 | 4.05 | 4.08 | 0.00% | 0.68 | 2.08% |
| 2025-07-25 | 4.04 | 4.09 | 4.01 | 4.08 | +0.99% | 0.71 | 2.18% |
| 2025-07-24 | 3.99 | 4.04 | 3.99 | 4.04 | +0.75% | 0.52 | 1.61% |
| 2025-07-23 | 4.02 | 4.05 | 3.97 | 4.01 | -0.25% | 0.64 | 1.99% |