融捷健康(300247)股票行情
融捷健康(300247)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.19 | 4.27 | 0.08 | 1.91% | 4.16 | 4.27 | 424549 | 17873.62 | 5.29% | 0.00 |
| 2025-07-31 | 4.08 | 4.19 | 0.09 | 2.20% | 4.06 | 4.30 | 533085 | 22390.16 | 6.64% | 0.00 |
| 2025-07-30 | 4.11 | 4.10 | -0.01 | -0.24% | 4.06 | 4.15 | 221364 | 9085.70 | 2.76% | 0.00 |
| 2025-07-29 | 4.09 | 4.11 | 0.03 | 0.74% | 4.03 | 4.12 | 212168 | 8659.51 | 2.64% | 0.00 |
| 2025-07-28 | 4.08 | 4.08 | 0.00 | 0.00% | 4.05 | 4.12 | 167208 | 6829.80 | 2.08% | 0.00 |
| 2025-07-25 | 4.04 | 4.08 | 0.04 | 0.99% | 4.01 | 4.09 | 174766 | 7084.62 | 2.18% | 0.00 |
| 2025-07-24 | 3.99 | 4.04 | 0.03 | 0.75% | 3.99 | 4.04 | 129503 | 5212.76 | 1.61% | 0.00 |
| 2025-07-23 | 4.02 | 4.01 | -0.01 | -0.25% | 3.97 | 4.05 | 159669 | 6411.00 | 1.99% | 0.00 |
| 2025-07-22 | 4.06 | 4.02 | -0.02 | -0.50% | 3.99 | 4.07 | 164736 | 6627.21 | 2.05% | 0.00 |
| 2025-07-21 | 4.01 | 4.04 | 0.02 | 0.50% | 3.97 | 4.05 | 179889 | 7232.18 | 2.24% | 0.00 |
| 2025-07-18 | 3.98 | 4.02 | 0.04 | 1.01% | 3.96 | 4.02 | 197420 | 7874.78 | 2.46% | 0.00 |
| 2025-07-17 | 3.96 | 3.98 | 0.02 | 0.51% | 3.93 | 3.99 | 137215 | 5448.93 | 1.71% | 0.00 |
| 2025-07-16 | 3.90 | 3.96 | 0.06 | 1.54% | 3.88 | 3.98 | 156561 | 6176.70 | 1.95% | 0.00 |
| 2025-07-15 | 3.97 | 3.90 | -0.07 | -1.76% | 3.86 | 3.98 | 169269 | 6609.92 | 2.11% | 0.00 |
| 2025-07-14 | 3.97 | 3.97 | 0.00 | 0.00% | 3.93 | 4.00 | 151234 | 5991.29 | 1.88% | 0.00 |
| 2025-07-11 | 3.95 | 3.97 | 0.03 | 0.76% | 3.92 | 4.00 | 233819 | 9268.33 | 2.91% | 0.00 |
| 2025-07-10 | 3.91 | 3.94 | 0.01 | 0.25% | 3.89 | 3.95 | 125185 | 4916.60 | 1.56% | 0.00 |
| 2025-07-09 | 3.93 | 3.93 | 0.00 | 0.00% | 3.89 | 3.95 | 130943 | 5136.62 | 1.63% | 0.00 |
| 2025-07-08 | 3.91 | 3.93 | 0.01 | 0.26% | 3.88 | 3.94 | 147173 | 5754.73 | 1.83% | 28.00 |
| 2025-07-07 | 3.86 | 3.92 | 0.04 | 1.03% | 3.86 | 3.95 | 149921 | 5864.85 | 1.87% | 0.00 |
| 2025-07-04 | 3.95 | 3.88 | -0.07 | -1.77% | 3.87 | 3.96 | 158535 | 6191.67 | 1.97% | 0.00 |
| 2025-07-03 | 3.92 | 3.95 | 0.04 | 1.02% | 3.91 | 3.97 | 163713 | 6455.62 | 2.04% | 0.00 |
| 2025-07-02 | 3.90 | 3.91 | -0.01 | -0.26% | 3.88 | 3.94 | 144354 | 5638.85 | 1.80% | 0.00 |
| 2025-07-01 | 3.91 | 3.92 | 0.02 | 0.51% | 3.86 | 3.93 | 177878 | 6934.93 | 2.21% | 0.00 |
| 2025-06-30 | 3.87 | 3.90 | 0.03 | 0.78% | 3.86 | 3.92 | 155886 | 6077.57 | 1.94% | 0.00 |
| 2025-06-27 | 3.86 | 3.87 | 0.02 | 0.52% | 3.84 | 3.92 | 153118 | 5939.28 | 1.91% | 0.00 |
| 2025-06-26 | 3.90 | 3.85 | -0.04 | -1.03% | 3.84 | 3.93 | 151306 | 5862.24 | 1.88% | 0.00 |
| 2025-06-25 | 3.91 | 3.89 | 0.01 | 0.26% | 3.81 | 3.91 | 167743 | 6480.70 | 2.09% | 0.00 |
| 2025-06-24 | 3.77 | 3.88 | 0.12 | 3.19% | 3.76 | 3.91 | 179618 | 6931.65 | 2.24% | 0.00 |
| 2025-06-23 | 3.70 | 3.76 | 0.04 | 1.08% | 3.65 | 3.77 | 107536 | 4010.66 | 1.34% | 0.00 |
| 2025-06-20 | 3.72 | 3.72 | 0.00 | 0.00% | 3.70 | 3.75 | 170576 | 6346.10 | 2.12% | 0.00 |
| 2025-06-19 | 3.78 | 3.72 | -0.09 | -2.36% | 3.71 | 3.84 | 160909 | 6054.24 | 2.00% | 0.00 |
| 2025-06-18 | 3.80 | 3.81 | -0.02 | -0.52% | 3.76 | 3.83 | 157147 | 5966.97 | 1.96% | 0.00 |
| 2025-06-17 | 3.81 | 3.83 | 0.02 | 0.52% | 3.79 | 3.89 | 190322 | 7284.83 | 2.37% | 0.00 |
| 2025-06-16 | 3.83 | 3.81 | -0.04 | -1.04% | 3.78 | 3.89 | 205474 | 7885.57 | 2.56% | 0.00 |
| 2025-06-13 | 3.97 | 3.85 | -0.16 | -3.99% | 3.82 | 4.00 | 212993 | 8263.43 | 2.65% | 0.00 |
| 2025-06-12 | 4.03 | 4.01 | -0.02 | -0.50% | 3.97 | 4.07 | 184436 | 7416.37 | 2.30% | 0.00 |
| 2025-06-11 | 4.00 | 4.03 | 0.01 | 0.25% | 3.99 | 4.07 | 130802 | 5282.88 | 1.63% | 3.00 |
| 2025-06-10 | 4.03 | 4.02 | -0.02 | -0.50% | 3.97 | 4.09 | 213911 | 8613.52 | 2.66% | 0.00 |
| 2025-06-09 | 3.97 | 4.04 | 0.06 | 1.51% | 3.97 | 4.14 | 210899 | 8504.79 | 2.63% | 0.00 |
| 2025-06-06 | 4.00 | 3.98 | -0.02 | -0.50% | 3.94 | 4.01 | 122645 | 4868.47 | 1.53% | 2.00 |
| 2025-06-05 | 3.97 | 4.00 | 0.03 | 0.76% | 3.95 | 4.01 | 161525 | 6429.67 | 2.01% | 0.00 |
| 2025-06-04 | 4.04 | 3.97 | -0.06 | -1.49% | 3.95 | 4.06 | 197942 | 7885.65 | 2.46% | 0.00 |
| 2025-06-03 | 3.97 | 4.03 | 0.01 | 0.25% | 3.95 | 4.05 | 186455 | 7484.16 | 2.32% | 0.00 |
| 2025-05-30 | 4.06 | 4.02 | -0.03 | -0.74% | 4.00 | 4.12 | 182223 | 7377.38 | 2.27% | 0.00 |
| 2025-05-29 | 4.08 | 4.05 | 0.00 | 0.00% | 4.01 | 4.11 | 208401 | 8455.85 | 2.59% | 0.00 |
| 2025-05-28 | 4.08 | 4.05 | 0.03 | 0.75% | 3.95 | 4.15 | 309918 | 12485.90 | 3.86% | 0.00 |
| 2025-05-27 | 3.84 | 4.02 | 0.18 | 4.69% | 3.81 | 4.20 | 496687 | 19952.97 | 6.18% | 0.00 |
| 2025-05-26 | 3.83 | 3.84 | 0.00 | 0.00% | 3.79 | 3.87 | 139369 | 5341.18 | 1.74% | 0.00 |
| 2025-05-23 | 3.88 | 3.84 | -0.04 | -1.03% | 3.84 | 3.95 | 180537 | 7034.65 | 2.25% | 0.00 |
| 2025-05-22 | 3.95 | 3.88 | -0.06 | -1.52% | 3.86 | 3.99 | 170324 | 6658.33 | 2.12% | 0.00 |
| 2025-05-21 | 3.98 | 3.94 | -0.06 | -1.50% | 3.91 | 3.98 | 179283 | 7065.14 | 2.23% | 0.00 |
| 2025-05-20 | 3.96 | 4.00 | 0.09 | 2.30% | 3.89 | 4.03 | 276061 | 10947.21 | 3.44% | 0.00 |
| 2025-05-19 | 3.82 | 3.91 | 0.10 | 2.62% | 3.77 | 3.99 | 308394 | 11989.65 | 3.84% | 0.00 |
| 2025-05-16 | 3.78 | 3.81 | 0.02 | 0.53% | 3.76 | 3.83 | 136675 | 5195.98 | 1.70% | 0.00 |
| 2025-05-15 | 3.78 | 3.79 | 0.00 | 0.00% | 3.73 | 3.84 | 169060 | 6397.60 | 2.10% | 0.00 |
| 2025-05-14 | 3.81 | 3.79 | -0.01 | -0.26% | 3.75 | 3.82 | 142872 | 5406.13 | 1.78% | 0.00 |
| 2025-05-13 | 3.81 | 3.80 | 0.03 | 0.80% | 3.77 | 3.84 | 168986 | 6429.99 | 2.10% | 0.00 |
| 2025-05-12 | 3.79 | 3.77 | 0.00 | 0.00% | 3.74 | 3.81 | 139677 | 5256.49 | 1.74% | 90.00 |
| 2025-05-09 | 3.76 | 3.77 | 0.00 | 0.00% | 3.73 | 3.81 | 174591 | 6583.21 | 2.17% | 0.00 |
| 2025-05-08 | 3.68 | 3.77 | 0.08 | 2.17% | 3.66 | 3.82 | 207286 | 7825.63 | 2.58% | 0.00 |
| 2025-05-07 | 3.71 | 3.69 | 0.02 | 0.54% | 3.66 | 3.77 | 186847 | 6949.92 | 2.33% | 0.00 |
| 2025-05-06 | 3.61 | 3.67 | 0.06 | 1.66% | 3.61 | 3.70 | 191732 | 7025.27 | 2.39% | 0.00 |
| 2025-04-30 | 3.62 | 3.61 | -0.01 | -0.28% | 3.59 | 3.67 | 163042 | 5928.59 | 2.03% | 0.00 |
| 2025-04-29 | 3.56 | 3.62 | 0.05 | 1.40% | 3.53 | 3.64 | 161431 | 5819.92 | 2.01% | 0.00 |
| 2025-04-28 | 3.61 | 3.57 | -0.03 | -0.83% | 3.54 | 3.66 | 249337 | 8964.60 | 3.10% | 3.00 |
| 2025-04-25 | 3.52 | 3.60 | 0.16 | 4.65% | 3.52 | 3.72 | 398490 | 14483.23 | 4.96% | 0.00 |
| 2025-04-24 | 3.50 | 3.44 | -0.05 | -1.43% | 3.42 | 3.51 | 135397 | 4678.61 | 1.69% | 0.00 |
| 2025-04-23 | 3.47 | 3.49 | 0.05 | 1.45% | 3.46 | 3.57 | 212425 | 7456.97 | 2.64% | 1.00 |
| 2025-04-22 | 3.38 | 3.44 | 0.03 | 0.88% | 3.36 | 3.46 | 191767 | 6552.15 | 2.39% | 0.00 |
| 2025-04-21 | 3.32 | 3.41 | 0.08 | 2.40% | 3.31 | 3.44 | 192626 | 6542.40 | 2.40% | 0.00 |
| 2025-04-18 | 3.29 | 3.33 | 0.03 | 0.91% | 3.24 | 3.34 | 163669 | 5385.60 | 2.04% | 0.00 |
| 2025-04-17 | 3.23 | 3.30 | 0.03 | 0.92% | 3.23 | 3.34 | 159327 | 5267.40 | 1.98% | 0.00 |
| 2025-04-16 | 3.39 | 3.27 | -0.12 | -3.54% | 3.23 | 3.39 | 184121 | 6053.65 | 2.29% | 0.00 |
| 2025-04-15 | 3.41 | 3.39 | -0.02 | -0.59% | 3.34 | 3.47 | 159165 | 5384.29 | 1.98% | 0.00 |
| 2025-04-14 | 3.28 | 3.41 | 0.18 | 5.57% | 3.28 | 3.50 | 330479 | 11278.18 | 4.11% | 0.00 |
| 2025-04-11 | 3.21 | 3.23 | -0.01 | -0.31% | 3.21 | 3.27 | 175374 | 5697.62 | 2.18% | 0.00 |
| 2025-04-10 | 3.23 | 3.24 | 0.07 | 2.21% | 3.23 | 3.35 | 264362 | 8691.21 | 3.29% | 0.00 |
| 2025-04-09 | 3.08 | 3.17 | 0.03 | 0.96% | 2.81 | 3.22 | 297261 | 9032.14 | 3.70% | 0.00 |
| 2025-04-08 | 3.13 | 3.14 | 0.08 | 2.61% | 3.06 | 3.27 | 333906 | 10547.12 | 4.16% | 0.00 |
深证大盘股票行情在线 K线走势图
