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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.12 | 5.23 | 5.08 | 5.12 | +0.39% | 1.13 | 2.74% |
| 2026-02-12 | 5.09 | 5.12 | 5.00 | 5.10 | 0.00% | 0.92 | 2.27% |
| 2026-02-11 | 5.10 | 5.19 | 5.08 | 5.10 | 0.00% | 0.89 | 2.15% |
| 2026-02-10 | 5.11 | 5.18 | 5.07 | 5.10 | -0.20% | 0.78 | 1.89% |
| 2026-02-09 | 5.07 | 5.13 | 5.02 | 5.11 | +1.59% | 1.14 | 2.80% |
| 2026-02-06 | 5.07 | 5.14 | 5.03 | 5.03 | -1.18% | 0.96 | 2.36% |
| 2026-02-05 | 5.12 | 5.19 | 5.08 | 5.09 | -0.97% | 0.80 | 1.93% |
| 2026-02-04 | 5.10 | 5.15 | 5.07 | 5.14 | +0.59% | 0.85 | 2.06% |
| 2026-02-03 | 5.08 | 5.12 | 5.04 | 5.11 | +2.20% | 0.90 | 2.20% |
| 2026-02-02 | 5.14 | 5.15 | 5.00 | 5.00 | -2.72% | 0.95 | 2.33% |
| 2026-01-30 | 5.10 | 5.19 | 5.05 | 5.14 | +0.39% | 1.09 | 2.65% |
| 2026-01-29 | 5.12 | 5.24 | 5.05 | 5.12 | +0.39% | 1.07 | 2.59% |
| 2026-01-28 | 5.23 | 5.23 | 5.08 | 5.10 | -2.67% | 1.17 | 2.85% |
| 2026-01-27 | 5.33 | 5.36 | 5.16 | 5.24 | -2.06% | 1.54 | 3.69% |
| 2026-01-26 | 5.58 | 5.59 | 5.30 | 5.35 | -2.37% | 1.87 | 4.27% |
| 2026-01-23 | 5.39 | 5.49 | 5.36 | 5.48 | +1.67% | 1.33 | 3.03% |
| 2026-01-22 | 5.35 | 5.45 | 5.30 | 5.39 | +0.19% | 1.17 | 2.69% |
| 2026-01-21 | 5.19 | 5.47 | 5.12 | 5.38 | +2.87% | 1.93 | 4.50% |
| 2026-01-20 | 5.35 | 5.39 | 5.20 | 5.23 | -2.24% | 1.38 | 3.27% |
| 2026-01-19 | 5.35 | 5.45 | 5.31 | 5.35 | +0.75% | 1.18 | 2.74% |