融捷健康
sz300247 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
3.59
涨跌幅
-4.52%
成交量
22,939,600 股
成交额
83,763,192 元
换手率
2.85%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 3.74 | 3.59 | 3.78 | 3.57 | -4.52% | 22,939,600 | 83,763,192 | 2.85 |
| 2026-10-13 | 3.74 | 3.76 | 3.82 | 3.68 | -0.79% | 18,804,100 | 70,657,864 | 2.34 |
| 2026-10-12 | 3.80 | 3.79 | 3.81 | 3.72 | +0.26% | 13,483,300 | 50,804,652 | 1.68 |
| 2026-10-09 | 3.67 | 3.78 | 3.79 | 3.64 | +3.28% | 16,243,600 | 60,389,840 | 2.02 |
| 2026-10-08 | 3.68 | 3.66 | 3.74 | 3.64 | -0.54% | 8,540,900 | 31,515,068 | 1.06 |
| 2026-09-30 | 3.71 | 3.68 | 3.72 | 3.65 | -0.27% | 8,183,300 | 30,144,540 | 1.02 |
| 2026-09-29 | 3.70 | 3.69 | 3.72 | 3.65 | +0.00% | 7,516,300 | 27,744,710 | 0.93 |
| 2026-09-28 | 3.76 | 3.69 | 3.77 | 3.66 | -1.60% | 8,227,100 | 30,471,630 | 1.02 |
| 2026-09-24 | 3.74 | 3.75 | 3.79 | 3.73 | +0.00% | 8,034,300 | 30,167,134 | 1.00 |
| 2026-09-23 | 3.77 | 3.75 | 3.80 | 3.74 | -0.79% | 9,271,700 | 34,879,100 | 1.15 |
| 2026-09-22 | 3.72 | 3.78 | 3.80 | 3.72 | +1.34% | 16,387,900 | 61,770,328 | 2.04 |
| 2026-09-21 | 3.58 | 3.73 | 3.75 | 3.58 | +3.90% | 15,195,700 | 56,055,592 | 1.89 |
| 2026-09-18 | 3.61 | 3.59 | 3.65 | 3.57 | -0.28% | 9,149,100 | 32,994,742 | 1.14 |
| 2026-09-17 | 3.58 | 3.60 | 3.62 | 3.55 | +0.00% | 6,508,700 | 23,378,862 | 0.81 |
| 2026-09-16 | 3.56 | 3.60 | 3.62 | 3.55 | +0.84% | 5,797,500 | 20,828,256 | 0.72 |
| 2026-09-15 | 3.65 | 3.57 | 3.66 | 3.56 | -2.19% | 8,479,100 | 30,578,032 | 1.05 |
| 2026-09-14 | 3.62 | 3.65 | 3.70 | 3.62 | +0.00% | 6,651,400 | 24,371,104 | 0.83 |
| 2026-09-11 | 3.72 | 3.65 | 3.73 | 3.61 | -2.67% | 13,332,800 | 48,796,596 | 1.66 |
| 2026-09-10 | 3.75 | 3.75 | 3.79 | 3.69 | -0.53% | 9,493,500 | 35,528,188 | 1.18 |
| 2026-09-09 | 3.82 | 3.77 | 3.83 | 3.75 | -1.31% | 9,718,200 | 36,715,832 | 1.21 |
| 2026-09-08 | 3.75 | 3.82 | 3.84 | 3.73 | +1.60% | 12,960,200 | 49,206,176 | 1.61 |
| 2026-09-07 | 3.76 | 3.76 | 3.78 | 3.73 | +0.53% | 6,684,500 | 25,109,900 | 0.83 |
| 2026-09-04 | 3.75 | 3.74 | 3.81 | 3.72 | +0.00% | 10,430,800 | 39,343,896 | 1.30 |
| 2026-09-03 | 3.81 | 3.74 | 3.84 | 3.72 | -1.84% | 10,687,200 | 40,214,472 | 1.33 |
| 2026-09-02 | 3.85 | 3.81 | 3.87 | 3.78 | -1.55% | 10,890,000 | 41,504,408 | 1.35 |
| 2026-09-01 | 3.79 | 3.87 | 3.88 | 3.78 | +2.11% | 14,085,500 | 54,184,208 | 1.75 |
| 2026-08-31 | 3.78 | 3.79 | 3.80 | 3.73 | +0.00% | 9,778,400 | 36,824,884 | 1.22 |
| 2026-08-28 | 3.80 | 3.79 | 3.82 | 3.76 | +0.00% | 9,596,800 | 36,444,052 | 1.19 |
| 2026-08-27 | 3.80 | 3.79 | 3.83 | 3.77 | -0.26% | 10,130,800 | 38,441,592 | 1.26 |
| 2026-08-26 | 3.76 | 3.80 | 3.83 | 3.72 | +0.80% | 12,700,500 | 48,065,236 | 1.58 |
需要全历史数据与程序化访问？
查看 融捷健康 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz300247 获取全部历史日线。