融捷健康（300247）历史行情
以下为融捷健康近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.670 | 3.780 | 3.790 | 3.640 | 0.120 | 3.279% | 1,624.36万 | 0.60亿 | 2.020% |
| 2026-10-08 | 3.680 | 3.660 | 3.740 | 3.640 | -0.020 | -0.543% | 8.54万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 818.33万 | 0.30亿 | 1.018% |
| 2026-10-06 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 818.33万 | 0.30亿 | 1.018% |
| 2026-10-05 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 818.33万 | 0.30亿 | 1.018% |
| 2026-10-02 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 818.33万 | 0.30亿 | 1.018% |
| 2026-10-01 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 818.33万 | 0.30亿 | 1.018% |
| 2026-09-30 | 3.710 | 3.680 | 3.720 | 3.650 | -0.010 | -0.271% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.700 | 3.690 | 3.720 | 3.650 | 0.000 | 0.000% | 7.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.760 | 3.690 | 3.770 | 3.660 | -0.060 | -1.600% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.740 | 3.750 | 3.790 | 3.730 | 0.000 | 0.000% | 803.43万 | 0.30亿 | 0.999% |
| 2026-09-24 | 3.740 | 3.750 | 3.790 | 3.730 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.770 | 3.750 | 3.800 | 3.740 | -0.030 | -0.794% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.720 | 3.780 | 3.800 | 3.720 | 0.050 | 1.340% | 16.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.580 | 3.730 | 3.750 | 3.580 | 0.140 | 3.900% | 15.20万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.610 | 3.590 | 3.650 | 3.570 | -0.010 | -0.278% | 9.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.580 | 3.600 | 3.620 | 3.550 | 0.000 | 0.000% | 6.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.560 | 3.600 | 3.620 | 3.550 | 0.030 | 0.840% | 5.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.650 | 3.570 | 3.660 | 3.560 | -0.080 | -2.192% | 8.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.620 | 3.650 | 3.700 | 3.620 | 0.000 | 0.000% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.720 | 3.650 | 3.730 | 3.610 | -0.100 | -2.667% | 13.33万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.750 | 3.750 | 3.790 | 3.690 | -0.020 | -0.531% | 9.49万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.820 | 3.770 | 3.830 | 3.750 | -0.050 | -1.309% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.750 | 3.820 | 3.840 | 3.730 | 0.060 | 1.596% | 12.96万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.760 | 3.760 | 3.780 | 3.730 | 0.020 | 0.535% | 6.68万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.750 | 3.740 | 3.810 | 3.720 | 0.000 | 0.000% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.810 | 3.740 | 3.840 | 3.720 | -0.070 | -1.837% | 10.69万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.850 | 3.810 | 3.870 | 3.780 | -0.060 | -1.550% | 10.89万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.790 | 3.870 | 3.880 | 3.780 | 0.080 | 2.111% | 14.09万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.780 | 3.790 | 3.800 | 3.730 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.800 | 3.790 | 3.820 | 3.760 | 0.000 | 0.000% | 9.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.800 | 3.790 | 3.830 | 3.770 | -0.010 | -0.263% | 10.13万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.760 | 3.800 | 3.830 | 3.720 | 0.030 | 0.796% | 12.70万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.660 | 3.770 | 3.780 | 3.640 | 0.100 | 2.725% | 11.74万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.700 | 3.670 | 3.710 | 3.630 | -0.020 | -0.542% | 8.52万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.710 | 3.690 | 3.720 | 3.630 | -0.030 | -0.806% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.640 | 3.720 | 3.750 | 3.640 | 0.090 | 2.479% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.740 | 3.630 | 3.770 | 3.620 | -0.130 | -3.457% | 14.38万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.850 | 3.760 | 3.860 | 3.750 | -0.110 | -2.842% | 17.20万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.830 | 3.870 | 3.910 | 3.770 | 0.000 | 0.000% | 20.75万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.940 | 3.870 | 4.040 | 3.830 | 0.030 | 0.781% | 33.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.820 | 3.840 | 3.960 | 3.760 | 0.020 | 0.524% | 35.15万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.760 | 3.820 | 3.840 | 3.740 | 0.060 | 1.596% | 15.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.900 | 3.760 | 3.930 | 3.750 | -0.110 | -2.842% | 22.22万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.800 | 3.870 | 3.900 | 3.780 | 0.080 | 2.111% | 11.28万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.810 | 3.790 | 3.880 | 3.720 | -0.010 | -0.263% | 15.77万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.860 | 3.800 | 3.860 | 3.750 | -0.070 | -1.809% | 12.61万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.880 | 3.870 | 3.900 | 3.830 | -0.010 | -0.258% | 9.02万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.870 | 3.880 | 3.970 | 3.840 | 0.020 | 0.518% | 11.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.790 | 3.860 | 3.860 | 3.760 | 0.070 | 1.847% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.750 | 3.790 | 3.810 | 3.750 | 0.040 | 1.067% | 8.49万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.750 | 3.830 | 3.710 | -0.050 | -1.316% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.750 | 3.800 | 3.830 | 3.750 | 0.030 | 0.796% | 9.03万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.730 | 3.770 | 3.820 | 3.700 | 0.040 | 1.072% | 10.11万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.640 | 3.730 | 3.740 | 3.620 | 0.090 | 2.473% | 7.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.690 | 3.640 | 3.710 | 3.620 | -0.080 | -2.151% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.590 | 3.720 | 3.730 | 3.570 | 0.130 | 3.621% | 10.46万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.610 | 3.590 | 3.710 | 3.560 | 0.000 | 0.000% | 10.88万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.580 | 3.590 | 3.610 | 3.470 | 0.020 | 0.560% | 13.64万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.610 | 3.570 | 3.690 | 3.520 | -0.030 | -0.833% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.720 | 3.600 | 3.790 | 3.580 | -0.130 | -3.485% | 14.93万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.670 | 3.730 | 3.760 | 3.640 | 0.050 | 1.359% | 9.37万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.640 | 3.680 | 3.750 | 3.620 | 0.030 | 0.822% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.570 | 3.650 | 3.670 | 3.540 | 0.070 | 1.955% | 9.85万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.680 | 3.580 | 3.710 | 3.570 | -0.130 | -3.504% | 11.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.650 | 3.710 | 3.760 | 3.580 | 0.060 | 1.644% | 11.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.670 | 3.650 | 3.710 | 3.570 | -0.050 | -1.351% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.710 | 3.700 | 3.740 | 3.630 | -0.020 | -0.538% | 9.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.730 | 3.720 | 3.830 | 3.660 | -0.010 | -0.268% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.820 | 3.730 | 3.840 | 3.720 | -0.090 | -2.356% | 10.54万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.780 | 3.820 | 3.860 | 3.750 | 0.060 | 1.596% | 12.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.800 | 3.760 | 3.890 | 3.750 | -0.030 | -0.792% | 11.94万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.680 | 3.790 | 3.840 | 3.660 | 0.120 | 3.270% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.610 | 3.670 | 3.700 | 3.580 | 0.020 | 0.548% | 14.19万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.600 | 3.650 | 3.710 | 3.460 | 0.050 | 1.389% | 18.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.760 | 3.600 | 3.760 | 3.590 | -0.170 | -4.509% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.890 | 3.770 | 3.900 | 3.710 | -0.130 | -3.333% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.930 | 3.900 | 3.990 | 3.800 | -0.060 | -1.515% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.970 | 3.960 | 4.000 | 3.920 | -0.040 | -1.000% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.830 | 4.000 | 4.050 | 3.700 | 0.150 | 3.896% | 21.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.010 | 3.850 | 4.030 | 3.850 | -0.190 | -4.703% | 19.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.100 | 4.040 | 4.120 | 4.030 | -0.100 | -2.415% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.130 | 4.140 | 4.160 | 4.050 | 0.010 | 0.242% | 13.51万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.120 | 4.130 | 4.170 | 4.070 | 0.020 | 0.487% | 12.73万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.080 | 4.110 | 4.150 | 4.040 | 0.050 | 1.232% | 10.90万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.160 | 4.060 | 4.180 | 4.040 | -0.150 | -3.563% | 14.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.090 | 4.210 | 4.290 | 4.060 | 0.100 | 2.433% | 19.28万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.130 | 4.110 | 4.150 | 4.060 | 0.010 | 0.244% | 10.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.060 | 4.100 | 4.240 | 4.030 | -0.070 | -1.679% | 16.52万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.130 | 4.170 | 4.290 | 4.080 | 0.040 | 0.969% | 19.31万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.140 | 4.130 | 4.250 | 4.100 | -0.050 | -1.196% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.170 | 4.180 | 4.220 | 4.130 | 0.000 | 0.000% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.260 | 4.180 | 4.270 | 4.120 | -0.080 | -1.878% | 18.41万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.170 | 4.260 | 4.310 | 4.160 | 0.030 | 0.709% | 14.79万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.280 | 4.230 | 4.330 | 4.200 | -0.060 | -1.399% | 21.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.410 | 4.290 | 4.410 | 4.250 | -0.110 | -2.500% | 20.75万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.520 | 4.400 | 4.550 | 4.330 | -0.170 | -3.720% | 24.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.500 | 4.570 | 4.630 | 4.440 | 0.030 | 0.661% | 23.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.750 | 4.540 | 4.800 | 4.490 | -0.250 | -5.219% | 34.32万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.690 | 4.790 | 4.860 | 4.630 | 0.140 | 3.011% | 27.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.850 | 4.650 | 4.940 | 4.620 | -0.200 | -4.124% | 34.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.850 | 4.850 | 4.900 | 4.730 | 0.000 | 0.000% | 29.66万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.880 | 4.850 | 4.920 | 4.780 | -0.010 | -0.206% | 30.92万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.950 | 4.860 | 5.030 | 4.820 | -0.130 | -2.605% | 45.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.460 | 4.990 | 5.150 | 4.420 | 0.520 | 11.633% | 86.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.650 | 4.470 | 4.670 | 4.470 | -0.170 | -3.664% | 21.41万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.630 | 4.640 | 4.710 | 4.540 | 0.020 | 0.433% | 30.55万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.790 | 4.620 | 4.810 | 4.580 | -0.190 | -3.950% | 30.67万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.760 | 4.810 | 5.000 | 4.690 | 0.030 | 0.628% | 48.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.220 | 4.780 | 4.820 | 4.200 | 0.560 | 13.270% | 67.37万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.240 | 4.220 | 4.280 | 4.200 | -0.050 | -1.171% | 15.36万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.280 | 4.270 | 4.310 | 4.240 | -0.010 | -0.234% | 14.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.280 | 4.280 | 4.340 | 4.260 | -0.020 | -0.465% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.280 | 4.300 | 4.350 | 4.250 | 0.020 | 0.467% | 14.25万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.400 | 4.280 | 4.400 | 4.220 | -0.160 | -3.604% | 23.11万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.350 | 4.440 | 4.460 | 4.310 | 0.060 | 1.370% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.340 | 4.380 | 4.410 | 4.270 | 0.050 | 1.155% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.380 | 4.330 | 4.430 | 4.290 | -0.060 | -1.367% | 15.82万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.500 | 4.390 | 4.510 | 4.360 | -0.120 | -2.661% | 21.82万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.550 | 4.510 | 4.560 | 4.480 | -0.050 | -1.096% | 10.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.580 | 4.560 | 4.610 | 4.550 | -0.030 | -0.654% | 11.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.630 | 4.590 | 4.640 | 4.550 | -0.060 | -1.290% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.600 | 4.650 | 4.660 | 4.590 | 0.040 | 0.868% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.620 | 4.610 | 4.680 | 4.590 | -0.010 | -0.216% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.610 | 4.620 | 4.640 | 4.560 | 0.040 | 0.873% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.610 | 4.580 | 4.640 | 4.560 | 0.000 | 0.000% | 9.10万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.620 | 4.620 | 4.700 | 4.610 | 0.000 | 0.000% | 10.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.690 | 4.590 | 4.720 | 4.580 | 0.000 | 0.000% | 12.12万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.620 | 4.690 | 4.700 | 4.600 | 0.000 | 0.000% | 14.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.450 | 4.530 | 4.560 | 4.450 | 0.000 | 0.000% | 11.37万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.610 | 4.450 | 4.620 | 4.440 | 0.000 | 0.000% | 16.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.650 | 4.640 | 4.700 | 4.610 | 0.000 | 0.000% | 11.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.650 | 4.680 | 4.730 | 4.620 | 0.000 | 0.000% | 15.03万 | 0.00亿 | 0.000% |