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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.32 | 5.36 | 5.02 | 5.16 | -3.73% | 2.87 | 6.91% |
| 2025-11-18 | 5.57 | 5.57 | 5.31 | 5.36 | -3.77% | 3.15 | 7.26% |
| 2025-11-17 | 5.46 | 5.66 | 5.33 | 5.57 | 0.00% | 4.03 | 9.06% |
| 2025-11-14 | 5.04 | 5.98 | 5.02 | 5.57 | +11.62% | 6.82 | 15.41% |
| 2025-11-13 | 4.91 | 4.99 | 4.73 | 4.99 | +3.31% | 3.58 | 9.14% |
| 2025-11-12 | 4.57 | 5.03 | 4.53 | 4.83 | +6.39% | 3.59 | 9.44% |
| 2025-11-11 | 4.57 | 4.59 | 4.50 | 4.54 | -1.09% | 0.76 | 2.07% |
| 2025-11-10 | 4.48 | 4.62 | 4.46 | 4.59 | +2.91% | 1.50 | 4.11% |
| 2025-11-07 | 4.42 | 4.48 | 4.40 | 4.46 | +0.68% | 0.70 | 1.97% |
| 2025-11-06 | 4.46 | 4.50 | 4.40 | 4.43 | -1.77% | 0.88 | 2.49% |
| 2025-11-05 | 4.43 | 4.52 | 4.41 | 4.51 | +1.12% | 0.81 | 2.25% |
| 2025-11-04 | 4.49 | 4.49 | 4.40 | 4.46 | 0.00% | 0.63 | 1.76% |
| 2025-11-03 | 4.46 | 4.51 | 4.42 | 4.46 | +0.22% | 0.76 | 2.11% |
| 2025-10-31 | 4.34 | 4.50 | 4.33 | 4.45 | +2.53% | 0.97 | 2.74% |
| 2025-10-30 | 4.53 | 4.53 | 4.34 | 4.34 | -3.98% | 0.99 | 2.80% |
| 2025-10-29 | 4.54 | 4.57 | 4.47 | 4.52 | -0.88% | 0.80 | 2.20% |
| 2025-10-28 | 4.46 | 4.60 | 4.44 | 4.56 | +2.24% | 1.32 | 3.63% |
| 2025-10-27 | 4.46 | 4.60 | 4.41 | 4.46 | +2.53% | 1.33 | 3.68% |
| 2025-10-24 | 4.38 | 4.42 | 4.33 | 4.35 | -0.91% | 0.56 | 1.60% |
| 2025-10-23 | 4.39 | 4.44 | 4.31 | 4.39 | 0.00% | 0.80 | 2.30% |