融捷健康(300247) 历史交易数据
日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
2019-12-16 | 2.68 | 2.72 | 2.67 | 2.71 | 0.02 | 0.74 | 57,756 | 1,559 | 1.86 | 0.72 |
2019-12-13 | 2.67 | 2.69 | 2.66 | 2.69 | 0.03 | 1.13 | 51,203 | 1,369 | 1.13 | 0.64 |
2019-12-12 | 2.70 | 2.70 | 2.65 | 2.66 | -0.04 | -1.48 | 53,252 | 1,423 | 1.85 | 0.66 |
2019-12-11 | 2.74 | 2.74 | 2.68 | 2.70 | -0.03 | -1.10 | 45,794 | 1,237 | 2.20 | 0.57 |
2019-12-10 | 2.68 | 2.73 | 2.66 | 2.73 | 0.04 | 1.49 | 79,009 | 2,133 | 2.60 | 0.98 |
2019-12-09 | 2.70 | 2.71 | 2.68 | 2.69 | -0.01 | -0.37 | 32,519 | 876 | 1.11 | 0.40 |
2019-12-06 | 2.69 | 2.74 | 2.67 | 2.70 | 0.01 | 0.37 | 48,686 | 1,316 | 2.60 | 0.61 |
2019-12-05 | 2.66 | 2.71 | 2.66 | 2.69 | 0.02 | 0.75 | 48,630 | 1,304 | 1.87 | 0.62 |
2019-12-04 | 2.67 | 2.69 | 2.64 | 2.67 | -0.01 | -0.37 | 38,163 | 1,018 | 1.87 | 0.48 |
2019-12-03 | 2.63 | 2.68 | 2.63 | 2.68 | 0.01 | 0.37 | 46,604 | 1,242 | 1.87 | 0.59 |
2019-12-02 | 2.67 | 2.69 | 2.65 | 2.67 | 0.00 | 0.00 | 38,636 | 1,030 | 1.50 | 0.49 |
2019-11-29 | 2.66 | 2.69 | 2.65 | 2.67 | 0.00 | 0.00 | 33,072 | 883 | 1.50 | 0.42 |
2019-11-28 | 2.71 | 2.71 | 2.66 | 2.67 | -0.01 | -0.37 | 26,445 | 707 | 1.87 | 0.34 |
2019-11-27 | 2.67 | 2.71 | 2.67 | 2.68 | -0.01 | -0.37 | 26,063 | 700 | 1.49 | 0.33 |
2019-11-26 | 2.75 | 2.75 | 2.67 | 2.69 | -0.04 | -1.47 | 45,492 | 1,229 | 2.93 | 0.58 |
2019-11-25 | 2.76 | 2.77 | 2.70 | 2.73 | -0.04 | -1.44 | 54,775 | 1,496 | 2.53 | 0.69 |
2019-11-22 | 2.88 | 2.90 | 2.75 | 2.77 | -0.08 | -2.81 | 111,405 | 3,148 | 5.26 | 1.41 |
2019-11-21 | 2.75 | 2.87 | 2.73 | 2.85 | 0.05 | 1.79 | 103,416 | 2,914 | 5.00 | 1.31 |
2019-11-20 | 2.78 | 2.81 | 2.74 | 2.80 | 0.03 | 1.08 | 52,920 | 1,471 | 2.53 | 0.67 |
2019-11-19 | 2.70 | 2.80 | 2.67 | 2.77 | 0.08 | 2.97 | 77,787 | 2,137 | 4.83 | 0.99 |
2019-11-18 | 2.66 | 2.71 | 2.65 | 2.69 | 0.03 | 1.13 | 29,088 | 780 | 2.26 | 0.37 |
2019-11-15 | 2.70 | 2.71 | 2.65 | 2.66 | -0.05 | -1.85 | 35,994 | 964 | 2.21 | 0.46 |
2019-11-14 | 2.71 | 2.71 | 2.67 | 2.71 | 0.00 | 0.00 | 30,528 | 823 | 1.48 | 0.39 |
2019-11-13 | 2.76 | 2.77 | 2.69 | 2.71 | -0.05 | -1.81 | 41,336 | 1,121 | 2.90 | 0.52 |
2019-11-12 | 2.79 | 2.87 | 2.67 | 2.76 | -0.03 | -1.08 | 72,760 | 1,999 | 7.17 | 0.92 |
2019-11-11 | 2.78 | 2.93 | 2.71 | 2.79 | 0.02 | 0.72 | 112,768 | 3,200 | 7.94 | 1.43 |
2019-11-08 | 2.78 | 2.80 | 2.75 | 2.77 | -0.02 | -0.72 | 38,175 | 1,058 | 1.79 | 0.48 |
2019-11-07 | 2.75 | 2.82 | 2.74 | 2.79 | 0.04 | 1.45 | 34,257 | 955 | 2.91 | 0.43 |
2019-11-06 | 2.80 | 2.81 | 2.74 | 2.75 | -0.06 | -2.14 | 36,002 | 998 | 2.49 | 0.46 |
2019-11-05 | 2.85 | 2.85 | 2.79 | 2.81 | -0.04 | -1.40 | 31,110 | 875 | 2.11 | 0.39 |
2019-11-04 | 2.84 | 2.87 | 2.83 | 2.85 | 0.02 | 0.71 | 23,364 | 665 | 1.41 | 0.30 |
2019-11-01 | 2.79 | 2.83 | 2.77 | 2.83 | 0.04 | 1.43 | 24,906 | 700 | 2.15 | 0.32 |
2019-10-31 | 2.83 | 2.85 | 2.78 | 2.79 | -0.04 | -1.41 | 40,108 | 1,131 | 2.47 | 0.51 |
2019-10-30 | 2.87 | 2.89 | 2.82 | 2.83 | -0.07 | -2.41 | 67,014 | 1,910 | 2.41 | 0.85 |
2019-10-29 | 2.95 | 2.95 | 2.89 | 2.90 | -0.05 | -1.69 | 58,949 | 1,721 | 2.03 | 0.75 |
2019-10-28 | 2.90 | 2.96 | 2.88 | 2.95 | 0.03 | 1.03 | 86,800 | 2,547 | 2.74 | 1.10 |
2019-10-25 | 2.90 | 2.99 | 2.90 | 2.92 | 0.01 | 0.34 | 55,675 | 1,623 | 3.09 | 0.71 |
2019-10-24 | 2.88 | 2.92 | 2.86 | 2.91 | 0.01 | 0.34 | 60,720 | 1,763 | 2.07 | 0.77 |
2019-10-23 | 2.92 | 2.92 | 2.87 | 2.90 | -0.01 | -0.34 | 45,027 | 1,304 | 1.72 | 0.57 |
2019-10-22 | 2.91 | 2.91 | 2.87 | 2.91 | -0.02 | -0.68 | 47,140 | 1,363 | 1.37 | 0.60 |
2019-10-21 | 2.89 | 2.96 | 2.85 | 2.93 | 0.08 | 2.81 | 60,330 | 1,747 | 3.86 | 0.76 |
2019-10-18 | 2.88 | 2.91 | 2.83 | 2.85 | -0.03 | -1.04 | 38,988 | 1,118 | 2.78 | 0.49 |
2019-10-17 | 2.87 | 2.92 | 2.86 | 2.88 | 0.01 | 0.35 | 35,081 | 1,016 | 2.09 | 0.44 |
2019-10-16 | 2.92 | 2.93 | 2.87 | 2.87 | -0.05 | -1.71 | 42,075 | 1,220 | 2.05 | 0.53 |
2019-10-15 | 2.94 | 2.94 | 2.91 | 2.92 | -0.03 | -1.02 | 41,032 | 1,200 | 1.02 | 0.52 |
2019-10-14 | 2.94 | 2.96 | 2.90 | 2.95 | 0.05 | 1.72 | 58,371 | 1,714 | 2.07 | 0.74 |
2019-10-11 | 2.88 | 2.91 | 2.87 | 2.90 | 0.02 | 0.69 | 41,473 | 1,201 | 1.39 | 0.53 |
2019-10-10 | 2.85 | 2.89 | 2.84 | 2.88 | 0.03 | 1.05 | 36,830 | 1,056 | 1.75 | 0.47 |
2019-10-09 | 2.83 | 2.85 | 2.80 | 2.85 | 0.02 | 0.71 | 22,617 | 640 | 1.77 | 0.29 |
2019-10-08 | 2.83 | 2.88 | 2.81 | 2.83 | 0.00 | 0.00 | 28,188 | 802 | 2.47 | 0.36 |