黄山胶囊 sz.002817
7.40
-3.14%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.68 | 7.70 | 7.25 | 7.40 | -3.14% | 0.72 | 3.36% |
| 2026-05-22 | 7.51 | 7.68 | 7.41 | 7.64 | +1.87% | 0.50 | 2.30% |
| 2026-05-21 | 7.84 | 7.95 | 7.45 | 7.50 | -4.34% | 0.47 | 2.10% |
| 2026-05-20 | 7.92 | 7.92 | 7.67 | 7.84 | -1.01% | 0.44 | 1.94% |
| 2026-05-19 | 7.96 | 8.05 | 7.83 | 7.92 | -0.25% | 0.39 | 1.70% |
| 2026-05-18 | 7.93 | 7.96 | 7.78 | 7.94 | +0.63% | 0.38 | 1.67% |
| 2026-05-15 | 7.94 | 8.05 | 7.81 | 7.89 | -0.13% | 0.44 | 1.92% |
| 2026-05-14 | 8.03 | 8.05 | 7.86 | 7.90 | -1.50% | 0.49 | 2.12% |
| 2026-05-13 | 8.12 | 8.14 | 7.96 | 8.02 | -0.50% | 0.49 | 2.10% |
| 2026-05-12 | 8.24 | 8.33 | 8.03 | 8.06 | -2.30% | 0.49 | 2.06% |
| 2026-05-11 | 8.24 | 8.31 | 8.14 | 8.25 | +0.36% | 0.45 | 1.90% |
| 2026-05-08 | 8.14 | 8.24 | 8.12 | 8.22 | +1.23% | 0.55 | 2.32% |
| 2026-05-07 | 8.20 | 8.28 | 8.07 | 8.12 | -0.61% | 0.64 | 2.71% |
| 2026-05-06 | 8.30 | 8.37 | 8.11 | 8.17 | -1.21% | 0.72 | 3.02% |
| 2026-04-30 | 8.15 | 8.45 | 8.11 | 8.27 | +1.47% | 0.62 | 2.60% |
| 2026-04-29 | 8.00 | 8.23 | 7.99 | 8.15 | +1.75% | 0.56 | 2.35% |
| 2026-04-28 | 7.92 | 8.09 | 7.89 | 8.01 | +0.75% | 0.62 | 2.66% |
| 2026-04-27 | 7.77 | 7.98 | 7.66 | 7.95 | +2.19% | 0.48 | 2.13% |
| 2026-04-24 | 7.60 | 7.82 | 7.57 | 7.78 | +2.23% | 0.53 | 2.39% |
| 2026-04-23 | 7.70 | 7.76 | 7.52 | 7.61 | -1.42% | 0.55 | 2.48% |