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 |
|---|
| 2026-03-26 | 4.51 | 4.52 | 0.01 | 0.22% | 4.48 | 4.64 | 147706 | 6708.85 | 1.84% | 0.00 |
| 2026-03-25 | 4.49 | 4.51 | 0.03 | 0.67% | 4.47 | 4.54 | 130256 | 5869.88 | 1.62% | 0.00 |
| 2026-03-24 | 4.38 | 4.48 | 0.24 | 5.66% | 4.29 | 4.48 | 205754 | 9033.30 | 2.56% | 0.00 |
| 2026-03-23 | 4.38 | 4.24 | -0.26 | -5.78% | 4.22 | 4.46 | 210524 | 9138.62 | 2.62% | 0.00 |
| 2026-03-20 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.67 | 153983 | 7024.42 | 1.92% | 0.00 |
| 2026-03-19 | 4.74 | 4.61 | -0.17 | -3.56% | 4.60 | 4.75 | 138352 | 6459.00 | 1.72% | 0.00 |
| 2026-03-18 | 4.74 | 4.78 | 0.09 | 1.92% | 4.68 | 4.79 | 118088 | 5606.30 | 1.47% | 0.00 |
| 2026-03-17 | 4.78 | 4.69 | -0.08 | -1.68% | 4.68 | 4.82 | 118792 | 5646.10 | 1.48% | 0.00 |
| 2026-03-16 | 4.74 | 4.77 | 0.03 | 0.63% | 4.69 | 4.78 | 125803 | 5962.60 | 1.57% | 0.00 |
| 2026-03-13 | 4.75 | 4.74 | -0.03 | -0.63% | 4.73 | 4.83 | 158896 | 7599.54 | 1.98% | 20.00 |
| 2026-03-12 | 4.84 | 4.77 | -0.07 | -1.45% | 4.77 | 4.85 | 135560 | 6516.81 | 1.69% | 19.00 |
| 2026-03-11 | 4.90 | 4.84 | -0.06 | -1.22% | 4.82 | 4.91 | 135736 | 6585.70 | 1.69% | 0.00 |
| 2026-03-10 | 4.89 | 4.90 | 0.06 | 1.24% | 4.86 | 4.92 | 108583 | 5316.94 | 1.35% | 0.00 |
| 2026-03-09 | 4.87 | 4.84 | -0.10 | -2.02% | 4.76 | 4.88 | 188740 | 9087.17 | 2.35% | 0.00 |
| 2026-03-06 | 4.82 | 4.94 | 0.10 | 2.07% | 4.78 | 4.97 | 176382 | 8694.71 | 2.20% | 18.00 |
| 2026-03-05 | 4.88 | 4.84 | 0.04 | 0.83% | 4.82 | 4.94 | 144062 | 7021.89 | 1.79% | 0.00 |
| 2026-03-04 | 4.70 | 4.80 | 0.05 | 1.05% | 4.66 | 4.83 | 171083 | 8161.41 | 2.13% | 0.00 |
| 2026-03-03 | 4.97 | 4.75 | -0.23 | -4.62% | 4.74 | 5.01 | 323446 | 15752.67 | 4.03% | 8.00 |
| 2026-03-02 | 5.12 | 4.98 | -0.21 | -4.05% | 4.97 | 5.15 | 301693 | 15191.40 | 3.76% | 0.00 |
| 2026-02-27 | 5.22 | 5.19 | -0.06 | -1.14% | 5.15 | 5.24 | 202667 | 10492.03 | 2.52% | 30.00 |
| 2026-02-26 | 5.26 | 5.25 | 0.01 | 0.19% | 5.20 | 5.29 | 175537 | 9195.35 | 2.19% | 20.00 |
| 2026-02-25 | 5.37 | 5.24 | -0.05 | -0.95% | 5.21 | 5.38 | 253653 | 13329.30 | 3.16% | 1.00 |
| 2026-02-24 | 5.19 | 5.29 | 0.17 | 3.32% | 5.14 | 5.41 | 414295 | 22031.20 | 5.16% | 0.00 |
| 2026-02-13 | 5.12 | 5.12 | 0.02 | 0.39% | 5.08 | 5.23 | 220084 | 11323.83 | 2.74% | 0.00 |
| 2026-02-12 | 5.09 | 5.10 | 0.00 | 0.00% | 5.00 | 5.12 | 182376 | 9236.47 | 2.27% | 14.00 |
| 2026-02-11 | 5.10 | 5.10 | 0.00 | 0.00% | 5.08 | 5.19 | 173087 | 8866.36 | 2.15% | 0.00 |
| 2026-02-10 | 5.11 | 5.10 | -0.01 | -0.20% | 5.07 | 5.18 | 152019 | 7772.35 | 1.89% | 0.00 |
| 2026-02-09 | 5.07 | 5.11 | 0.08 | 1.59% | 5.02 | 5.13 | 224593 | 11375.76 | 2.80% | 0.00 |
| 2026-02-06 | 5.07 | 5.03 | -0.06 | -1.18% | 5.03 | 5.14 | 189395 | 9616.99 | 2.36% | 0.00 |
| 2026-02-05 | 5.12 | 5.09 | -0.05 | -0.97% | 5.08 | 5.19 | 155255 | 7954.51 | 1.93% | 0.00 |
| 2026-02-04 | 5.10 | 5.14 | 0.03 | 0.59% | 5.07 | 5.15 | 165128 | 8451.96 | 2.06% | 0.00 |
| 2026-02-03 | 5.08 | 5.11 | 0.11 | 2.20% | 5.04 | 5.12 | 176851 | 8989.59 | 2.20% | 0.00 |
| 2026-02-02 | 5.14 | 5.00 | -0.14 | -2.72% | 5.00 | 5.15 | 187558 | 9533.42 | 2.33% | 0.00 |
| 2026-01-30 | 5.10 | 5.14 | 0.02 | 0.39% | 5.05 | 5.19 | 213192 | 10891.42 | 2.65% | 0.00 |
| 2026-01-29 | 5.12 | 5.12 | 0.02 | 0.39% | 5.05 | 5.24 | 208049 | 10733.98 | 2.59% | 0.00 |
| 2026-01-28 | 5.23 | 5.10 | -0.14 | -2.67% | 5.08 | 5.23 | 228829 | 11723.70 | 2.85% | 0.00 |
| 2026-01-27 | 5.33 | 5.24 | -0.11 | -2.06% | 5.16 | 5.36 | 296023 | 15427.21 | 3.69% | 0.00 |
| 2026-01-26 | 5.58 | 5.35 | -0.13 | -2.37% | 5.30 | 5.59 | 343325 | 18657.42 | 4.27% | 0.00 |
| 2026-01-23 | 5.39 | 5.48 | 0.09 | 1.67% | 5.36 | 5.49 | 243679 | 13258.69 | 3.03% | 5.00 |
| 2026-01-22 | 5.35 | 5.39 | 0.01 | 0.19% | 5.30 | 5.45 | 216366 | 11662.10 | 2.69% | 0.00 |
| 2026-01-21 | 5.19 | 5.38 | 0.15 | 2.87% | 5.12 | 5.47 | 361558 | 19288.59 | 4.50% | 0.00 |
| 2026-01-20 | 5.35 | 5.23 | -0.12 | -2.24% | 5.20 | 5.39 | 262995 | 13831.51 | 3.27% | 24.00 |
| 2026-01-19 | 5.35 | 5.35 | 0.04 | 0.75% | 5.31 | 5.45 | 219990 | 11804.91 | 2.74% | 0.00 |
| 2026-01-16 | 5.38 | 5.31 | -0.03 | -0.56% | 5.30 | 5.44 | 266758 | 14275.23 | 3.32% | 0.00 |
| 2026-01-15 | 5.46 | 5.34 | -0.16 | -2.91% | 5.28 | 5.46 | 356444 | 19043.42 | 4.44% | 0.00 |
| 2026-01-14 | 5.48 | 5.50 | 0.01 | 0.18% | 5.40 | 5.74 | 534881 | 29721.54 | 6.66% | 0.00 |
| 2026-01-13 | 5.35 | 5.49 | 0.15 | 2.81% | 5.27 | 5.64 | 611260 | 33758.47 | 7.61% | 3.00 |
| 2026-01-12 | 5.30 | 5.34 | 0.13 | 2.50% | 5.25 | 5.53 | 445683 | 23891.97 | 5.55% | 0.00 |
| 2026-01-09 | 5.10 | 5.21 | 0.11 | 2.16% | 5.08 | 5.24 | 301025 | 15599.90 | 3.75% | 0.00 |
| 2026-01-08 | 5.12 | 5.10 | -0.03 | -0.58% | 5.05 | 5.18 | 275856 | 14115.42 | 3.43% | 0.00 |
| 2026-01-07 | 5.16 | 5.13 | -0.03 | -0.58% | 5.05 | 5.21 | 301085 | 15420.50 | 3.75% | 0.00 |
| 2026-01-06 | 5.11 | 5.16 | 0.05 | 0.98% | 5.08 | 5.22 | 248215 | 12815.29 | 3.09% | 0.00 |
| 2026-01-05 | 5.16 | 5.11 | -0.02 | -0.39% | 5.06 | 5.18 | 299432 | 15284.23 | 3.73% | 0.00 |
| 2025-12-31 | 5.15 | 5.13 | 0.00 | 0.00% | 5.12 | 5.25 | 214990 | 11107.62 | 2.68% | 0.00 |
| 2025-12-30 | 5.16 | 5.13 | -0.05 | -0.97% | 5.11 | 5.24 | 211683 | 10949.68 | 2.64% | 4.00 |
| 2025-12-29 | 5.33 | 5.18 | -0.14 | -2.63% | 5.15 | 5.37 | 312210 | 16285.33 | 3.89% | 5.00 |
| 2025-12-26 | 5.27 | 5.32 | 0.03 | 0.57% | 5.23 | 5.52 | 560471 | 29879.16 | 6.98% | 0.00 |
| 2025-12-25 | 4.88 | 5.29 | 0.45 | 9.30% | 4.87 | 5.38 | 761374 | 39468.62 | 9.48% | 8.00 |
| 2025-12-24 | 4.84 | 4.84 | -0.01 | -0.21% | 4.80 | 4.97 | 202946 | 9869.34 | 2.53% | 0.00 |
| 2025-12-23 | 4.85 | 4.85 | 0.00 | 0.00% | 4.79 | 4.93 | 246803 | 11970.63 | 3.07% | 0.00 |
| 2025-12-22 | 4.88 | 4.85 | -0.19 | -3.77% | 4.73 | 4.89 | 507084 | 24336.00 | 6.31% | 0.00 |
| 2025-12-19 | 4.92 | 5.04 | 0.08 | 1.61% | 4.82 | 5.05 | 349505 | 17356.58 | 4.35% | 125.00 |
| 2025-12-18 | 4.71 | 4.96 | 0.22 | 4.64% | 4.71 | 5.01 | 366677 | 18105.37 | 4.56% | 0.00 |
| 2025-12-17 | 4.70 | 4.74 | 0.03 | 0.64% | 4.65 | 4.78 | 182677 | 8618.41 | 2.27% | 0.00 |
| 2025-12-16 | 4.84 | 4.71 | -0.11 | -2.28% | 4.71 | 4.85 | 181554 | 8647.01 | 2.26% | 0.00 |
| 2025-12-15 | 4.91 | 4.82 | -0.07 | -1.43% | 4.76 | 4.91 | 183527 | 8856.20 | 2.28% | 0.00 |
| 2025-12-12 | 4.79 | 4.89 | 0.09 | 1.88% | 4.73 | 4.91 | 271010 | 13073.34 | 3.37% | 0.00 |
| 2025-12-11 | 4.92 | 4.80 | -0.13 | -2.64% | 4.80 | 4.97 | 267000 | 13014.23 | 3.32% | 50.00 |
| 2025-12-10 | 5.00 | 4.93 | -0.08 | -1.60% | 4.89 | 5.02 | 179963 | 8876.64 | 2.24% | 0.00 |
| 2025-12-09 | 5.05 | 5.01 | -0.06 | -1.18% | 4.94 | 5.10 | 280658 | 14075.09 | 3.49% | 0.00 |
| 2025-12-08 | 4.93 | 5.07 | 0.15 | 3.05% | 4.93 | 5.14 | 283360 | 14333.14 | 3.53% | 0.00 |
| 2025-12-05 | 4.87 | 4.92 | 0.05 | 1.03% | 4.80 | 4.93 | 169329 | 8265.22 | 2.11% | 0.00 |
| 2025-12-04 | 4.94 | 4.87 | -0.08 | -1.62% | 4.83 | 4.97 | 243365 | 11896.29 | 3.03% | 0.00 |
| 2025-12-03 | 4.98 | 4.95 | -0.07 | -1.39% | 4.91 | 5.09 | 255475 | 12725.43 | 3.18% | 0.00 |
| 2025-12-02 | 4.99 | 5.02 | 0.03 | 0.60% | 4.94 | 5.10 | 266313 | 13347.83 | 3.32% | 0.00 |
| 2025-12-01 | 5.05 | 4.99 | -0.06 | -1.19% | 4.96 | 5.05 | 210100 | 10509.65 | 2.62% | 0.00 |
| 2025-11-28 | 5.00 | 5.05 | 0.04 | 0.80% | 4.93 | 5.11 | 299339 | 14995.78 | 3.73% | 0.00 |
| 2025-11-27 | 5.10 | 5.01 | -0.09 | -1.76% | 4.99 | 5.14 | 447181 | 22618.99 | 5.57% | 0.00 |
| 2025-11-26 | 4.79 | 5.10 | 0.37 | 7.82% | 4.72 | 5.29 | 796349 | 40220.18 | 9.91% | 0.00 |
| 2025-11-25 | 4.67 | 4.73 | 0.07 | 1.50% | 4.66 | 4.82 | 264138 | 12550.74 | 3.29% | 0.00 |
深证大盘股票行情在线 K线走势图
融捷健康(300247)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
