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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.03 | 8.07 | 7.95 | 8.07 | +0.50% | 0.46 | 1.95% |
| 2025-08-19 | 7.91 | 8.05 | 7.86 | 8.03 | +1.51% | 0.54 | 2.31% |
| 2025-08-18 | 7.95 | 8.19 | 7.90 | 7.91 | -0.38% | 0.73 | 3.14% |
| 2025-08-15 | 8.00 | 8.11 | 7.90 | 7.94 | -0.50% | 0.48 | 2.07% |
| 2025-08-14 | 8.25 | 8.28 | 7.97 | 7.98 | -2.79% | 0.47 | 1.99% |
| 2025-08-13 | 8.26 | 8.29 | 8.13 | 8.21 | -0.12% | 0.36 | 1.49% |
| 2025-08-12 | 8.28 | 8.36 | 8.18 | 8.22 | -0.60% | 0.43 | 1.78% |
| 2025-08-11 | 8.16 | 8.28 | 8.11 | 8.27 | +1.47% | 0.48 | 2.00% |
| 2025-08-08 | 8.09 | 8.17 | 7.91 | 8.15 | +1.11% | 0.56 | 2.40% |
| 2025-08-07 | 8.10 | 8.25 | 8.01 | 8.06 | -0.12% | 0.59 | 2.49% |
| 2025-08-06 | 8.25 | 8.27 | 8.06 | 8.07 | -2.17% | 0.54 | 2.29% |
| 2025-08-05 | 8.16 | 8.26 | 8.16 | 8.25 | +1.10% | 0.43 | 1.78% |
| 2025-08-04 | 7.97 | 8.18 | 7.92 | 8.16 | +1.74% | 0.54 | 2.29% |
| 2025-08-01 | 7.91 | 8.02 | 7.86 | 8.02 | +1.77% | 0.52 | 2.25% |
| 2025-07-31 | 8.03 | 8.03 | 7.85 | 7.88 | -1.12% | 0.40 | 1.74% |
| 2025-07-30 | 7.98 | 8.04 | 7.87 | 7.97 | -0.12% | 0.41 | 1.77% |
| 2025-07-29 | 7.92 | 8.08 | 7.89 | 7.98 | +0.63% | 0.39 | 1.69% |
| 2025-07-28 | 7.88 | 8.00 | 7.86 | 7.93 | +0.89% | 0.45 | 1.94% |
| 2025-07-25 | 7.83 | 7.86 | 7.77 | 7.86 | +0.77% | 0.33 | 1.45% |
| 2025-07-24 | 7.84 | 7.93 | 7.76 | 7.80 | -0.63% | 0.43 | 1.88% |