融捷健康(300247)股票信息
| 股票代码 | 300247 |
| 股票名称 | 融捷健康 |
| 最新价/元 | 3.54 |
| 涨跌额/元 | 0.36 |
| 涨跌幅/% | 11.32 |
| 买入/元 | 3.54 |
| 卖出/元 | 3.55 |
| 昨收/元 | 3.18 |
| 今开/元 | 3.70 |
| 最高/元 | 3.74 |
| 最低/元 | 3.21 |
| 成交量/手 | 722678.90 |
| 成交额/万 | 25054.53 |
| 股净值/元 | 118.00 |
| 市净率 | 2.72 |
| 总市值/万 | 284630.27 |
| 流通值/万 | 284359.46 |
| 换手率/% | 9.00 |
| 入市日期 | 2011-07-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
融捷健康(300247)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 3.70 | 3.54 | 0.36 | 11.32 | 722678.90 | 25054.53 | 9.00 |
| 2024-09-30 | 2.98 | 3.18 | 0.38 | 13.57 | 599592.86 | 18227.38 | 7.46 |
| 2024-09-27 | 2.69 | 2.80 | 0.16 | 6.06 | 346224.04 | 9464.55 | 4.31 |
| 2024-09-26 | 2.55 | 2.64 | 0.09 | 3.53 | 247121.04 | 6422.35 | 3.08 |
| 2024-09-25 | 2.53 | 2.55 | 0.02 | 0.79 | 271497.00 | 6992.07 | 3.38 |
| 2024-09-24 | 2.45 | 2.53 | 0.09 | 3.69 | 257750.47 | 6428.98 | 3.21 |
| 2024-09-23 | 2.45 | 2.44 | -0.01 | -0.41 | 146559.00 | 3575.88 | 1.82 |
| 2024-09-20 | 2.48 | 2.45 | -0.04 | -1.61 | 186570.00 | 4572.51 | 2.32 |
| 2024-09-19 | 2.42 | 2.49 | 0.06 | 2.47 | 276311.99 | 6827.38 | 3.44 |
| 2024-09-18 | 2.46 | 2.43 | -0.14 | -5.45 | 359777.95 | 8726.02 | 4.48 |
| 2024-09-13 | 2.43 | 2.57 | 0.16 | 6.64 | 366546.02 | 9132.65 | 4.56 |
| 2024-09-12 | 2.42 | 2.41 | 0.00 | 0.00 | 102891.99 | 2503.65 | 1.28 |
| 2024-09-11 | 2.43 | 2.41 | -0.04 | -1.63 | 133225.00 | 3219.04 | 1.66 |
| 2024-09-10 | 2.48 | 2.45 | -0.02 | -0.81 | 188589.04 | 4620.32 | 2.35 |
| 2024-09-09 | 2.41 | 2.47 | 0.08 | 3.35 | 322969.98 | 8061.32 | 4.02 |
| 2024-09-06 | 2.46 | 2.39 | -0.07 | -2.85 | 102165.00 | 2464.35 | 1.27 |
| 2024-09-05 | 2.42 | 2.46 | 0.04 | 1.65 | 85482.00 | 2086.48 | 1.06 |
| 2024-09-04 | 2.44 | 2.42 | -0.03 | -1.22 | 88873.00 | 2158.57 | 1.11 |
| 2024-09-03 | 2.46 | 2.45 | -0.03 | -1.21 | 121615.00 | 2985.93 | 1.51 |
| 2024-09-02 | 2.52 | 2.48 | -0.03 | -1.20 | 105378.00 | 2652.51 | 1.31 |
| 2024-08-30 | 2.46 | 2.51 | 0.05 | 2.03 | 128342.00 | 3211.86 | 1.60 |
| 2024-08-29 | 2.43 | 2.46 | 0.04 | 1.65 | 151903.00 | 3680.91 | 1.89 |
| 2024-08-28 | 2.39 | 2.42 | 0.03 | 1.26 | 107537.00 | 2599.00 | 1.34 |
| 2024-08-27 | 2.47 | 2.39 | -0.07 | -2.85 | 101949.00 | 2455.06 | 1.27 |
| 2024-08-26 | 2.43 | 2.46 | 0.03 | 1.24 | 94858.00 | 2314.51 | 1.18 |
| 2024-08-23 | 2.42 | 2.43 | 0.01 | 0.41 | 108475.01 | 2605.73 | 1.35 |
| 2024-08-22 | 2.43 | 2.42 | -0.04 | -1.63 | 74663.00 | 1809.23 | 0.93 |
| 2024-08-21 | 2.49 | 2.46 | -0.02 | -0.81 | 93084.00 | 2285.87 | 1.16 |
| 2024-08-20 | 2.57 | 2.48 | -0.10 | -3.88 | 139584.00 | 3497.92 | 1.74 |
| 2024-08-19 | 2.54 | 2.58 | 0.01 | 0.39 | 135119.00 | 3465.22 | 1.68 |
| 2024-08-16 | 2.54 | 2.57 | 0.02 | 0.78 | 129945.00 | 3327.24 | 1.62 |
| 2024-08-15 | 2.50 | 2.55 | 0.03 | 1.19 | 157167.00 | 3985.08 | 1.96 |
| 2024-08-14 | 2.50 | 2.52 | 0.03 | 1.21 | 86753.00 | 2169.71 | 1.08 |
| 2024-08-13 | 2.47 | 2.49 | 0.01 | 0.40 | 89699.00 | 2215.63 | 1.12 |
| 2024-08-12 | 2.46 | 2.48 | 0.00 | 0.00 | 100316.00 | 2501.19 | 1.25 |
| 2024-08-09 | 2.56 | 2.48 | -0.07 | -2.75 | 133371.00 | 3352.06 | 1.66 |
| 2024-08-08 | 2.48 | 2.55 | 0.06 | 2.41 | 149773.00 | 3782.10 | 1.86 |
| 2024-08-07 | 2.50 | 2.49 | -0.03 | -1.19 | 61390.00 | 1533.76 | 0.76 |
| 2024-08-06 | 2.49 | 2.52 | 0.05 | 2.02 | 107161.00 | 2672.77 | 1.33 |
| 2024-08-05 | 2.51 | 2.47 | -0.04 | -1.59 | 140046.00 | 3520.17 | 1.74 |
| 2024-08-02 | 2.52 | 2.51 | -0.01 | -0.40 | 149079.04 | 3802.48 | 1.86 |
| 2024-08-01 | 2.52 | 2.52 | 0.00 | 0.00 | 97969.00 | 2475.33 | 1.22 |
| 2024-07-31 | 2.46 | 2.52 | 0.07 | 2.86 | 108779.96 | 2712.74 | 1.35 |
| 2024-07-30 | 2.44 | 2.45 | 0.01 | 0.41 | 93510.96 | 2291.83 | 1.16 |
| 2024-07-29 | 2.42 | 2.44 | 0.02 | 0.83 | 110160.96 | 2676.57 | 1.37 |
| 2024-07-26 | 2.34 | 2.42 | 0.08 | 3.42 | 114424.00 | 2744.92 | 1.42 |
| 2024-07-25 | 2.32 | 2.34 | 0.01 | 0.43 | 88851.00 | 2060.82 | 1.11 |
| 2024-07-24 | 2.38 | 2.33 | -0.05 | -2.10 | 82400.96 | 1932.90 | 1.03 |
| 2024-07-23 | 2.40 | 2.38 | -0.02 | -0.83 | 92353.00 | 2224.49 | 1.15 |
| 2024-07-22 | 2.39 | 2.40 | 0.00 | 0.00 | 80169.00 | 1924.78 | 1.00 |
| 2024-07-19 | 2.42 | 2.40 | -0.02 | -0.83 | 81730.96 | 1965.67 | 1.02 |
| 2024-07-18 | 2.43 | 2.42 | -0.01 | -0.41 | 120391.00 | 2891.89 | 1.50 |
| 2024-07-17 | 2.43 | 2.43 | -0.01 | -0.41 | 100019.00 | 2422.43 | 1.25 |
| 2024-07-16 | 2.45 | 2.44 | -0.01 | -0.41 | 84807.00 | 2060.79 | 1.06 |
| 2024-07-15 | 2.46 | 2.45 | -0.01 | -0.41 | 94792.00 | 2307.22 | 1.18 |
| 2024-07-12 | 2.45 | 2.46 | 0.01 | 0.41 | 109236.00 | 2691.97 | 1.36 |
| 2024-07-11 | 2.39 | 2.45 | 0.10 | 4.26 | 181621.00 | 4400.66 | 2.26 |
| 2024-07-10 | 2.37 | 2.35 | -0.02 | -0.84 | 93959.00 | 2208.50 | 1.17 |
| 2024-07-09 | 2.37 | 2.37 | -0.03 | -1.25 | 189634.00 | 4464.05 | 2.36 |
| 2024-07-08 | 2.45 | 2.40 | -0.07 | -2.83 | 160081.00 | 3831.53 | 1.99 |
| 2024-07-05 | 2.38 | 2.47 | 0.09 | 3.78 | 146523.00 | 3573.53 | 1.82 |
| 2024-07-04 | 2.46 | 2.38 | -0.09 | -3.64 | 132315.00 | 3172.89 | 1.65 |
| 2024-07-03 | 2.46 | 2.47 | 0.00 | 0.00 | 94185.00 | 2332.52 | 1.17 |
| 2024-07-02 | 2.45 | 2.47 | 0.03 | 1.23 | 116282.00 | 2883.25 | 1.45 |
| 2024-07-01 | 2.43 | 2.44 | 0.01 | 0.41 | 103468.00 | 2502.36 | 1.29 |
| 2024-06-28 | 2.43 | 2.43 | 0.00 | 0.00 | 86032.00 | 2112.46 | 1.07 |
| 2024-06-27 | 2.49 | 2.43 | -0.07 | -2.80 | 76333.00 | 1880.28 | 0.95 |
| 2024-06-26 | 2.42 | 2.50 | 0.08 | 3.31 | 105278.99 | 2587.33 | 1.31 |
| 2024-06-25 | 2.46 | 2.42 | -0.03 | -1.22 | 103993.00 | 2526.66 | 1.29 |
| 2024-06-24 | 2.49 | 2.45 | -0.07 | -2.78 | 116774.99 | 2874.89 | 1.45 |
| 2024-06-21 | 2.51 | 2.52 | -0.01 | -0.40 | 83283.80 | 2106.69 | 1.04 |
| 2024-06-20 | 2.57 | 2.53 | -0.05 | -1.94 | 87791.00 | 2226.91 | 1.09 |
| 2024-06-19 | 2.56 | 2.58 | 0.03 | 1.18 | 114839.00 | 2957.19 | 1.43 |
| 2024-06-18 | 2.49 | 2.55 | 0.03 | 1.19 | 88639.00 | 2249.84 | 1.10 |
| 2024-06-17 | 2.54 | 2.52 | -0.03 | -1.18 | 89288.23 | 2253.86 | 1.11 |
| 2024-06-14 | 2.57 | 2.55 | -0.01 | -0.39 | 78541.00 | 2001.37 | 0.98 |
| 2024-06-13 | 2.63 | 2.56 | -0.06 | -2.29 | 116887.00 | 2999.00 | 1.46 |
| 2024-06-12 | 2.55 | 2.62 | 0.08 | 3.15 | 106538.00 | 2773.81 | 1.33 |
| 2024-06-11 | 2.53 | 2.54 | 0.00 | 0.00 | 115772.25 | 2900.79 | 1.44 |
| 2024-06-07 | 2.50 | 2.54 | 0.09 | 3.67 | 133785.00 | 3385.35 | 1.67 |
| 2024-06-06 | 2.63 | 2.45 | -0.17 | -6.49 | 165353.00 | 4121.23 | 2.06 |
| 2024-06-05 | 2.65 | 2.62 | -0.03 | -1.13 | 106530.00 | 2810.56 | 1.33 |
| 2024-06-04 | 2.72 | 2.65 | -0.09 | -3.29 | 169536.85 | 4479.50 | 2.11 |
| 2024-06-03 | 2.81 | 2.74 | -0.07 | -2.49 | 122709.00 | 3390.94 | 1.53 |
| 2024-05-31 | 2.82 | 2.81 | 0.00 | 0.00 | 56140.00 | 1580.09 | 0.70 |
| 2024-05-30 | 2.84 | 2.81 | -0.02 | -0.71 | 83449.00 | 2353.80 | 1.04 |
| 2024-05-29 | 2.87 | 2.83 | -0.03 | -1.05 | 72182.00 | 2055.15 | 0.90 |
| 2024-05-28 | 2.85 | 2.86 | 0.00 | 0.00 | 106993.00 | 3069.79 | 1.33 |
| 2024-05-27 | 2.86 | 2.86 | 0.02 | 0.70 | 159555.00 | 4512.16 | 1.99 |
| 2024-05-24 | 2.91 | 2.84 | -0.05 | -1.73 | 94780.00 | 2720.04 | 1.18 |
| 2024-05-23 | 2.94 | 2.89 | -0.05 | -1.70 | 119948.00 | 3473.37 | 1.49 |
| 2024-05-22 | 2.94 | 2.94 | -0.01 | -0.34 | 123628.00 | 3653.01 | 1.54 |
| 2024-05-21 | 3.01 | 2.95 | -0.17 | -5.45 | 242042.00 | 7170.74 | 3.01 |
| 2024-05-20 | 2.98 | 3.12 | 0.13 | 4.35 | 331345.87 | 10178.42 | 4.12 |
| 2024-05-17 | 2.95 | 2.99 | 0.02 | 0.67 | 121047.00 | 3591.84 | 1.51 |
| 2024-05-16 | 2.97 | 2.97 | -0.03 | -1.00 | 127395.73 | 3779.85 | 1.59 |
| 2024-05-15 | 2.84 | 3.00 | 0.13 | 4.53 | 236941.00 | 6995.67 | 2.95 |
| 2024-05-14 | 2.87 | 2.87 | 0.01 | 0.35 | 124944.93 | 3607.58 | 1.56 |
| 2024-05-13 | 2.90 | 2.86 | -0.04 | -1.38 | 175574.56 | 5063.05 | 2.19 |
| 2024-05-10 | 3.06 | 2.90 | -0.17 | -5.54 | 337725.64 | 9954.42 | 4.20 |
日K线
周K线
月K线
