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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.85 | 7.92 | 7.77 | 7.85 | -0.13% | 0.30 | 1.31% |
| 2025-07-22 | 7.95 | 8.01 | 7.85 | 7.86 | -0.63% | 0.40 | 1.76% |
| 2025-07-21 | 7.78 | 7.93 | 7.71 | 7.91 | +1.66% | 0.40 | 1.73% |
| 2025-07-18 | 7.78 | 7.81 | 7.67 | 7.78 | 0.00% | 0.33 | 1.48% |
| 2025-07-17 | 7.78 | 7.82 | 7.70 | 7.78 | +0.64% | 0.29 | 1.27% |
| 2025-07-16 | 7.57 | 7.74 | 7.56 | 7.73 | +1.97% | 0.47 | 2.09% |
| 2025-07-15 | 7.68 | 7.72 | 7.47 | 7.58 | -1.04% | 0.39 | 1.76% |
| 2025-07-14 | 7.55 | 7.68 | 7.51 | 7.66 | +1.45% | 0.37 | 1.66% |
| 2025-07-11 | 7.60 | 7.66 | 7.48 | 7.55 | -0.13% | 0.31 | 1.42% |
| 2025-07-10 | 7.52 | 7.57 | 7.50 | 7.56 | +0.40% | 0.23 | 1.05% |
| 2025-07-09 | 7.57 | 7.57 | 7.48 | 7.53 | -0.40% | 0.34 | 1.56% |
| 2025-07-08 | 7.59 | 7.64 | 7.48 | 7.56 | +0.26% | 0.50 | 2.26% |
| 2025-07-07 | 7.47 | 7.61 | 7.45 | 7.54 | +1.47% | 0.43 | 1.97% |
| 2025-07-04 | 7.52 | 7.53 | 7.41 | 7.43 | -1.19% | 0.36 | 1.64% |
| 2025-07-03 | 7.45 | 7.54 | 7.42 | 7.52 | +1.07% | 0.36 | 1.65% |
| 2025-07-02 | 7.49 | 7.50 | 7.32 | 7.44 | +0.13% | 0.36 | 1.65% |
| 2025-07-01 | 7.31 | 7.47 | 7.31 | 7.43 | +1.08% | 0.41 | 1.90% |
| 2025-06-30 | 7.24 | 7.38 | 7.19 | 7.35 | +1.51% | 0.39 | 1.84% |
| 2025-06-27 | 7.25 | 7.27 | 7.18 | 7.24 | +0.69% | 0.29 | 1.36% |
| 2025-06-26 | 7.20 | 7.26 | 7.14 | 7.19 | 0.00% | 0.29 | 1.38% |