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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.77 | 3.91 | 3.76 | 3.88 | +3.19% | 0.69 | 2.24% |
| 2025-06-23 | 3.70 | 3.77 | 3.65 | 3.76 | +1.08% | 0.40 | 1.34% |
| 2025-06-20 | 3.72 | 3.75 | 3.70 | 3.72 | 0.00% | 0.63 | 2.12% |
| 2025-06-19 | 3.78 | 3.84 | 3.71 | 3.72 | -2.36% | 0.61 | 2.00% |
| 2025-06-18 | 3.80 | 3.83 | 3.76 | 3.81 | -0.52% | 0.60 | 1.96% |
| 2025-06-17 | 3.81 | 3.89 | 3.79 | 3.83 | +0.52% | 0.73 | 2.37% |
| 2025-06-16 | 3.83 | 3.89 | 3.78 | 3.81 | -1.04% | 0.79 | 2.56% |
| 2025-06-13 | 3.97 | 4.00 | 3.82 | 3.85 | -3.99% | 0.83 | 2.65% |
| 2025-06-12 | 4.03 | 4.07 | 3.97 | 4.01 | -0.50% | 0.74 | 2.30% |
| 2025-06-11 | 4.00 | 4.07 | 3.99 | 4.03 | +0.25% | 0.53 | 1.63% |
| 2025-06-10 | 4.03 | 4.09 | 3.97 | 4.02 | -0.49% | 0.86 | 2.66% |
| 2025-06-09 | 3.97 | 4.14 | 3.97 | 4.04 | +1.51% | 0.85 | 2.63% |
| 2025-06-06 | 4.00 | 4.01 | 3.94 | 3.98 | -0.50% | 0.49 | 1.53% |
| 2025-06-05 | 3.97 | 4.01 | 3.95 | 4.00 | +0.76% | 0.64 | 2.01% |
| 2025-06-04 | 4.04 | 4.06 | 3.95 | 3.97 | -1.49% | 0.79 | 2.46% |
| 2025-06-03 | 3.97 | 4.05 | 3.95 | 4.03 | +0.25% | 0.75 | 2.32% |
| 2025-05-30 | 4.06 | 4.12 | 4.00 | 4.02 | -0.74% | 0.74 | 2.27% |
| 2025-05-29 | 4.08 | 4.11 | 4.01 | 4.05 | 0.00% | 0.85 | 2.59% |
| 2025-05-28 | 4.08 | 4.15 | 3.95 | 4.05 | +0.75% | 1.25 | 3.86% |
| 2025-05-27 | 3.84 | 4.20 | 3.81 | 4.02 | +4.69% | 2.00 | 6.18% |