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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.38 | 5.44 | 5.30 | 5.31 | -0.56% | 1.43 | 3.32% |
| 2026-01-15 | 5.46 | 5.46 | 5.28 | 5.34 | -2.91% | 1.90 | 4.44% |
| 2026-01-14 | 5.48 | 5.74 | 5.40 | 5.50 | +0.18% | 2.97 | 6.66% |
| 2026-01-13 | 5.35 | 5.64 | 5.27 | 5.49 | +2.81% | 3.38 | 7.61% |
| 2026-01-12 | 5.30 | 5.53 | 5.25 | 5.34 | +2.50% | 2.39 | 5.55% |
| 2026-01-09 | 5.10 | 5.24 | 5.08 | 5.21 | +2.16% | 1.56 | 3.75% |
| 2026-01-08 | 5.12 | 5.18 | 5.05 | 5.10 | -0.58% | 1.41 | 3.43% |
| 2026-01-07 | 5.16 | 5.21 | 5.05 | 5.13 | -0.58% | 1.54 | 3.75% |
| 2026-01-06 | 5.11 | 5.22 | 5.08 | 5.16 | +0.98% | 1.28 | 3.09% |
| 2026-01-05 | 5.16 | 5.18 | 5.06 | 5.11 | -0.39% | 1.53 | 3.73% |
| 2025-12-31 | 5.15 | 5.25 | 5.12 | 5.13 | 0.00% | 1.11 | 2.68% |
| 2025-12-30 | 5.16 | 5.24 | 5.11 | 5.13 | -0.97% | 1.09 | 2.64% |
| 2025-12-29 | 5.33 | 5.37 | 5.15 | 5.18 | -2.63% | 1.63 | 3.89% |
| 2025-12-26 | 5.27 | 5.52 | 5.23 | 5.32 | +0.57% | 2.99 | 6.98% |
| 2025-12-25 | 4.88 | 5.38 | 4.87 | 5.29 | +9.30% | 3.95 | 9.48% |
| 2025-12-24 | 4.84 | 4.97 | 4.80 | 4.84 | -0.21% | 0.99 | 2.53% |
| 2025-12-23 | 4.85 | 4.93 | 4.79 | 4.85 | 0.00% | 1.20 | 3.07% |
| 2025-12-22 | 4.88 | 4.89 | 4.73 | 4.85 | -3.77% | 2.43 | 6.31% |
| 2025-12-19 | 4.92 | 5.05 | 4.82 | 5.04 | +1.61% | 1.74 | 4.35% |
| 2025-12-18 | 4.71 | 5.01 | 4.71 | 4.96 | +4.64% | 1.81 | 4.56% |