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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.38 | 4.46 | 4.22 | 4.24 | -5.78% | 0.91 | 2.62% |
| 2026-03-20 | 4.61 | 4.67 | 4.48 | 4.50 | -2.39% | 0.70 | 1.92% |
| 2026-03-19 | 4.74 | 4.75 | 4.60 | 4.61 | -3.56% | 0.65 | 1.72% |
| 2026-03-18 | 4.74 | 4.79 | 4.68 | 4.78 | +1.92% | 0.56 | 1.47% |
| 2026-03-17 | 4.78 | 4.82 | 4.68 | 4.69 | -1.68% | 0.56 | 1.48% |
| 2026-03-16 | 4.74 | 4.78 | 4.69 | 4.77 | +0.63% | 0.60 | 1.57% |
| 2026-03-13 | 4.75 | 4.83 | 4.73 | 4.74 | -0.63% | 0.76 | 1.98% |
| 2026-03-12 | 4.84 | 4.85 | 4.77 | 4.77 | -1.45% | 0.65 | 1.69% |
| 2026-03-11 | 4.90 | 4.91 | 4.82 | 4.84 | -1.22% | 0.66 | 1.69% |
| 2026-03-10 | 4.89 | 4.92 | 4.86 | 4.90 | +1.24% | 0.53 | 1.35% |
| 2026-03-09 | 4.87 | 4.88 | 4.76 | 4.84 | -2.02% | 0.91 | 2.35% |
| 2026-03-06 | 4.82 | 4.97 | 4.78 | 4.94 | +2.07% | 0.87 | 2.20% |
| 2026-03-05 | 4.88 | 4.94 | 4.82 | 4.84 | +0.83% | 0.70 | 1.79% |
| 2026-03-04 | 4.70 | 4.83 | 4.66 | 4.80 | +1.05% | 0.82 | 2.13% |
| 2026-03-03 | 4.97 | 5.01 | 4.74 | 4.75 | -4.62% | 1.58 | 4.03% |
| 2026-03-02 | 5.12 | 5.15 | 4.97 | 4.98 | -4.05% | 1.52 | 3.76% |
| 2026-02-27 | 5.22 | 5.24 | 5.15 | 5.19 | -1.14% | 1.05 | 2.52% |
| 2026-02-26 | 5.26 | 5.29 | 5.20 | 5.25 | +0.19% | 0.92 | 2.19% |
| 2026-02-25 | 5.37 | 5.38 | 5.21 | 5.24 | -0.95% | 1.33 | 3.16% |
| 2026-02-24 | 5.19 | 5.41 | 5.14 | 5.29 | +3.32% | 2.20 | 5.16% |