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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.55 | 4.56 | 4.48 | 4.51 | -1.10% | 0.48 | 1.32% |
| 2026-04-20 | 4.58 | 4.61 | 4.55 | 4.56 | -0.65% | 0.51 | 1.40% |
| 2026-04-17 | 4.63 | 4.64 | 4.55 | 4.59 | -1.29% | 0.54 | 1.46% |
| 2026-04-16 | 4.60 | 4.66 | 4.59 | 4.65 | +0.87% | 0.45 | 1.21% |
| 2026-04-15 | 4.62 | 4.68 | 4.59 | 4.61 | -0.22% | 0.53 | 1.42% |
| 2026-04-14 | 4.61 | 4.64 | 4.56 | 4.62 | +0.87% | 0.46 | 1.24% |
| 2026-04-13 | 4.61 | 4.64 | 4.56 | 4.58 | -0.87% | 0.42 | 1.13% |
| 2026-04-10 | 4.62 | 4.70 | 4.61 | 4.62 | +0.65% | 0.49 | 1.32% |
| 2026-04-09 | 4.69 | 4.72 | 4.58 | 4.59 | -2.13% | 0.56 | 1.51% |
| 2026-04-08 | 4.62 | 4.70 | 4.60 | 4.69 | +3.53% | 0.69 | 1.83% |
| 2026-04-07 | 4.45 | 4.56 | 4.45 | 4.53 | +1.80% | 0.51 | 1.41% |
| 2026-04-03 | 4.61 | 4.62 | 4.44 | 4.45 | -4.09% | 0.75 | 2.07% |
| 2026-04-02 | 4.65 | 4.70 | 4.61 | 4.64 | -0.85% | 0.52 | 1.40% |
| 2026-04-01 | 4.65 | 4.73 | 4.62 | 4.68 | +1.30% | 0.70 | 1.87% |
| 2026-03-31 | 4.62 | 4.68 | 4.59 | 4.62 | -0.22% | 0.63 | 1.69% |
| 2026-03-30 | 4.53 | 4.64 | 4.51 | 4.63 | +1.31% | 0.61 | 1.65% |
| 2026-03-27 | 4.45 | 4.58 | 4.45 | 4.57 | +1.11% | 0.46 | 1.27% |
| 2026-03-26 | 4.51 | 4.64 | 4.48 | 4.52 | +0.22% | 0.67 | 1.84% |
| 2026-03-25 | 4.49 | 4.54 | 4.47 | 4.51 | +0.67% | 0.59 | 1.62% |
| 2026-03-24 | 4.38 | 4.48 | 4.29 | 4.48 | +5.66% | 0.90 | 2.56% |