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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.24 | 7.31 | 7.13 | 7.19 | -0.14% | 0.33 | 1.57% |
| 2025-06-24 | 7.06 | 7.22 | 6.99 | 7.20 | +2.55% | 0.38 | 1.80% |
| 2025-06-23 | 6.75 | 7.05 | 6.75 | 7.02 | +2.62% | 0.36 | 1.76% |
| 2025-06-20 | 6.81 | 6.92 | 6.79 | 6.84 | 0.00% | 0.30 | 1.49% |
| 2025-06-19 | 7.05 | 7.06 | 6.81 | 6.84 | -2.55% | 0.31 | 1.53% |
| 2025-06-18 | 7.14 | 7.18 | 6.98 | 7.02 | -2.08% | 0.36 | 1.74% |
| 2025-06-17 | 7.27 | 7.31 | 7.13 | 7.17 | -0.83% | 0.38 | 1.80% |
| 2025-06-16 | 7.26 | 7.36 | 7.11 | 7.23 | +0.28% | 0.45 | 2.13% |
| 2025-06-13 | 7.34 | 7.39 | 7.17 | 7.21 | -2.16% | 0.32 | 1.51% |
| 2025-06-12 | 7.33 | 7.39 | 7.26 | 7.37 | +0.27% | 0.27 | 1.24% |
| 2025-06-11 | 7.38 | 7.40 | 7.31 | 7.35 | +0.14% | 0.24 | 1.11% |
| 2025-06-10 | 7.37 | 7.49 | 7.23 | 7.34 | -0.54% | 0.39 | 1.83% |
| 2025-06-09 | 7.27 | 7.41 | 7.22 | 7.38 | +1.51% | 0.38 | 1.76% |
| 2025-06-06 | 7.19 | 7.31 | 7.14 | 7.27 | +1.11% | 0.33 | 1.57% |
| 2025-06-05 | 7.29 | 7.32 | 7.14 | 7.19 | -1.10% | 0.28 | 1.33% |
| 2025-06-04 | 7.26 | 7.30 | 7.20 | 7.27 | +0.55% | 0.28 | 1.31% |
| 2025-06-03 | 7.09 | 7.24 | 6.99 | 7.23 | +1.40% | 0.34 | 1.65% |
| 2025-05-30 | 7.13 | 7.24 | 7.09 | 7.13 | 0.00% | 0.33 | 1.60% |
| 2025-05-29 | 7.06 | 7.19 | 6.99 | 7.13 | +1.27% | 0.35 | 1.71% |
| 2025-05-28 | 7.07 | 7.12 | 6.97 | 7.04 | -0.56% | 0.20 | 0.98% |