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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.36 | 4.71 | 4.34 | 4.61 | +5.73% | 2.27 | 6.24% |
| 2025-09-15 | 4.34 | 4.38 | 4.29 | 4.36 | +0.46% | 0.69 | 1.99% |
| 2025-09-12 | 4.41 | 4.42 | 4.33 | 4.34 | -1.59% | 0.88 | 2.50% |
| 2025-09-11 | 4.38 | 4.41 | 4.27 | 4.41 | +0.68% | 0.80 | 2.30% |
| 2025-09-10 | 4.39 | 4.49 | 4.36 | 4.38 | 0.00% | 0.86 | 2.42% |
| 2025-09-09 | 4.48 | 4.50 | 4.36 | 4.38 | -2.23% | 0.75 | 2.13% |
| 2025-09-08 | 4.47 | 4.54 | 4.42 | 4.48 | +0.67% | 0.85 | 2.35% |
| 2025-09-05 | 4.38 | 4.46 | 4.30 | 4.45 | +2.53% | 0.87 | 2.46% |
| 2025-09-04 | 4.41 | 4.45 | 4.28 | 4.34 | -0.46% | 0.97 | 2.74% |
| 2025-09-03 | 4.46 | 4.50 | 4.34 | 4.36 | -2.24% | 0.81 | 2.28% |
| 2025-09-02 | 4.54 | 4.54 | 4.37 | 4.46 | -0.89% | 1.16 | 3.26% |
| 2025-09-01 | 4.55 | 4.59 | 4.45 | 4.50 | -0.66% | 0.97 | 2.68% |
| 2025-08-29 | 4.57 | 4.64 | 4.49 | 4.53 | -1.31% | 1.09 | 3.00% |
| 2025-08-28 | 4.64 | 4.68 | 4.43 | 4.59 | +0.44% | 1.33 | 3.64% |
| 2025-08-27 | 4.78 | 4.80 | 4.57 | 4.57 | -4.19% | 1.43 | 3.80% |
| 2025-08-26 | 4.72 | 4.81 | 4.69 | 4.77 | +1.06% | 1.15 | 3.03% |
| 2025-08-25 | 4.81 | 4.83 | 4.68 | 4.72 | -1.87% | 1.38 | 3.64% |
| 2025-08-22 | 4.84 | 4.85 | 4.74 | 4.81 | -0.21% | 1.07 | 2.78% |
| 2025-08-21 | 4.90 | 4.92 | 4.77 | 4.82 | -1.23% | 1.13 | 2.92% |
| 2025-08-20 | 4.78 | 4.94 | 4.74 | 4.88 | +1.04% | 1.23 | 3.18% |