融捷健康
SZ300247 Forward-adjusted GEM
3.68
-0.01
(-0.27%)
Open
3.71
High
3.72
Low
3.65
Prev close
3.69
Amplitude
1.90%
Volume
818.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
3.71
MA10
3.69
MA20
3.71
MA60
3.73
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 3.71 | 3.72 | 3.65 | 3.68 | 818万 |
| 2 | 2026-09-29 | 3.70 | 3.72 | 3.65 | 3.69 | 752万 |
| 3 | 2026-09-28 | 3.76 | 3.77 | 3.66 | 3.69 | 823万 |
| 4 | 2026-09-24 | 3.74 | 3.79 | 3.73 | 3.75 | 803万 |
| 5 | 2026-09-23 | 3.77 | 3.80 | 3.74 | 3.75 | 927万 |
| 6 | 2026-09-22 | 3.72 | 3.80 | 3.72 | 3.78 | 1,639万 |
| 7 | 2026-09-21 | 3.58 | 3.75 | 3.58 | 3.73 | 1,520万 |
| 8 | 2026-09-18 | 3.61 | 3.65 | 3.57 | 3.59 | 915万 |
| 9 | 2026-09-17 | 3.58 | 3.62 | 3.55 | 3.60 | 651万 |
| 10 | 2026-09-16 | 3.56 | 3.62 | 3.55 | 3.60 | 580万 |
| 11 | 2026-09-15 | 3.65 | 3.66 | 3.56 | 3.57 | 848万 |
| 12 | 2026-09-14 | 3.62 | 3.70 | 3.62 | 3.65 | 665万 |
52W
Data range
3.46
8.7%
5.98
High/low over the last 250 trading days, and where the price sits.
← Stocks