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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.70 | 4.78 | 4.65 | 4.74 | +0.64% | 0.86 | 2.27% |
| 2025-12-16 | 4.84 | 4.85 | 4.71 | 4.71 | -2.28% | 0.86 | 2.26% |
| 2025-12-15 | 4.91 | 4.91 | 4.76 | 4.82 | -1.43% | 0.89 | 2.28% |
| 2025-12-12 | 4.79 | 4.91 | 4.73 | 4.89 | +1.88% | 1.31 | 3.37% |
| 2025-12-11 | 4.92 | 4.97 | 4.80 | 4.80 | -2.64% | 1.30 | 3.32% |
| 2025-12-10 | 5.00 | 5.02 | 4.89 | 4.93 | -1.60% | 0.89 | 2.24% |
| 2025-12-09 | 5.05 | 5.10 | 4.94 | 5.01 | -1.18% | 1.41 | 3.49% |
| 2025-12-08 | 4.93 | 5.14 | 4.93 | 5.07 | +3.05% | 1.43 | 3.53% |
| 2025-12-05 | 4.87 | 4.93 | 4.80 | 4.92 | +1.03% | 0.83 | 2.11% |
| 2025-12-04 | 4.94 | 4.97 | 4.83 | 4.87 | -1.62% | 1.19 | 3.03% |
| 2025-12-03 | 4.98 | 5.09 | 4.91 | 4.95 | -1.39% | 1.27 | 3.18% |
| 2025-12-02 | 4.99 | 5.10 | 4.94 | 5.02 | +0.60% | 1.33 | 3.32% |
| 2025-12-01 | 5.05 | 5.05 | 4.96 | 4.99 | -1.19% | 1.05 | 2.62% |
| 2025-11-28 | 5.00 | 5.11 | 4.93 | 5.05 | +0.80% | 1.50 | 3.73% |
| 2025-11-27 | 5.10 | 5.14 | 4.99 | 5.01 | -1.76% | 2.26 | 5.57% |
| 2025-11-26 | 4.79 | 5.29 | 4.72 | 5.10 | +7.82% | 4.02 | 9.91% |
| 2025-11-25 | 4.67 | 4.82 | 4.66 | 4.73 | +1.50% | 1.26 | 3.29% |
| 2025-11-24 | 4.69 | 4.73 | 4.61 | 4.66 | +0.22% | 1.32 | 3.52% |
| 2025-11-21 | 4.90 | 4.96 | 4.65 | 4.65 | -5.87% | 1.99 | 5.22% |
| 2025-11-20 | 5.18 | 5.19 | 4.90 | 4.94 | -4.26% | 2.02 | 5.02% |