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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.43 | 4.47 | 4.37 | 4.39 | -1.57% | 0.77 | 2.15% |
| 2025-10-21 | 4.41 | 4.46 | 4.36 | 4.46 | +0.68% | 0.92 | 2.58% |
| 2025-10-20 | 4.40 | 4.50 | 4.35 | 4.43 | +0.68% | 0.87 | 2.44% |
| 2025-10-17 | 4.40 | 4.53 | 4.37 | 4.40 | -0.45% | 1.35 | 3.80% |
| 2025-10-16 | 4.29 | 4.44 | 4.26 | 4.42 | +2.55% | 1.17 | 3.33% |
| 2025-10-15 | 4.25 | 4.34 | 4.21 | 4.31 | +1.89% | 0.81 | 2.35% |
| 2025-10-14 | 4.30 | 4.38 | 4.21 | 4.23 | -1.63% | 1.06 | 3.07% |
| 2025-10-13 | 4.01 | 4.33 | 3.95 | 4.30 | +3.86% | 1.54 | 4.57% |
| 2025-10-10 | 4.08 | 4.19 | 4.05 | 4.14 | +1.22% | 0.73 | 2.20% |
| 2025-10-09 | 4.20 | 4.22 | 4.07 | 4.09 | -1.92% | 0.83 | 2.50% |
| 2025-09-30 | 4.19 | 4.21 | 4.15 | 4.17 | -0.24% | 0.59 | 1.74% |
| 2025-09-29 | 4.15 | 4.22 | 4.08 | 4.18 | +1.21% | 0.59 | 1.76% |
| 2025-09-26 | 4.14 | 4.19 | 4.06 | 4.13 | +0.24% | 0.64 | 1.94% |
| 2025-09-25 | 4.22 | 4.27 | 4.11 | 4.12 | -2.14% | 0.77 | 2.30% |
| 2025-09-24 | 4.18 | 4.25 | 4.13 | 4.21 | +0.48% | 0.60 | 1.77% |
| 2025-09-23 | 4.28 | 4.28 | 4.07 | 4.19 | -1.87% | 0.83 | 2.48% |
| 2025-09-22 | 4.36 | 4.36 | 4.24 | 4.27 | -1.61% | 0.58 | 1.69% |
| 2025-09-19 | 4.42 | 4.44 | 4.31 | 4.34 | -1.81% | 0.98 | 2.82% |
| 2025-09-18 | 4.58 | 4.61 | 4.37 | 4.42 | -3.49% | 1.52 | 4.21% |
| 2025-09-17 | 4.61 | 4.67 | 4.57 | 4.58 | -0.65% | 1.41 | 3.81% |