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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.06 | 4.07 | 3.99 | 4.02 | -0.49% | 0.66 | 2.05% |
| 2025-07-21 | 4.01 | 4.05 | 3.97 | 4.04 | +0.50% | 0.72 | 2.24% |
| 2025-07-18 | 3.98 | 4.02 | 3.96 | 4.02 | +1.00% | 0.79 | 2.46% |
| 2025-07-17 | 3.96 | 3.99 | 3.93 | 3.98 | +0.51% | 0.54 | 1.71% |
| 2025-07-16 | 3.90 | 3.98 | 3.88 | 3.96 | +1.54% | 0.62 | 1.95% |
| 2025-07-15 | 3.97 | 3.98 | 3.86 | 3.90 | -1.76% | 0.66 | 2.11% |
| 2025-07-14 | 3.97 | 4.00 | 3.93 | 3.97 | 0.00% | 0.60 | 1.88% |
| 2025-07-11 | 3.95 | 4.00 | 3.92 | 3.97 | +0.76% | 0.93 | 2.91% |
| 2025-07-10 | 3.91 | 3.95 | 3.89 | 3.94 | +0.25% | 0.49 | 1.56% |
| 2025-07-09 | 3.93 | 3.95 | 3.89 | 3.93 | 0.00% | 0.51 | 1.63% |
| 2025-07-08 | 3.91 | 3.94 | 3.88 | 3.93 | +0.26% | 0.58 | 1.83% |
| 2025-07-07 | 3.86 | 3.95 | 3.86 | 3.92 | +1.03% | 0.59 | 1.87% |
| 2025-07-04 | 3.95 | 3.96 | 3.87 | 3.88 | -1.77% | 0.62 | 1.97% |
| 2025-07-03 | 3.92 | 3.97 | 3.91 | 3.95 | +1.02% | 0.65 | 2.04% |
| 2025-07-02 | 3.90 | 3.94 | 3.88 | 3.91 | -0.26% | 0.56 | 1.80% |
| 2025-07-01 | 3.91 | 3.93 | 3.86 | 3.92 | +0.51% | 0.69 | 2.21% |
| 2025-06-30 | 3.87 | 3.92 | 3.86 | 3.90 | +0.78% | 0.61 | 1.94% |
| 2025-06-27 | 3.86 | 3.92 | 3.84 | 3.87 | +0.52% | 0.59 | 1.91% |
| 2025-06-26 | 3.90 | 3.93 | 3.84 | 3.85 | -1.03% | 0.59 | 1.88% |
| 2025-06-25 | 3.91 | 3.91 | 3.81 | 3.89 | +0.26% | 0.65 | 2.09% |