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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.01 | 7.09 | 6.94 | 7.08 | +1.28% | 0.28 | 1.35% |
| 2025-05-26 | 6.99 | 7.05 | 6.90 | 6.99 | -0.14% | 0.27 | 1.34% |
| 2025-05-23 | 7.02 | 7.12 | 6.96 | 7.00 | -0.28% | 0.34 | 1.68% |
| 2025-05-22 | 7.12 | 7.19 | 6.95 | 7.02 | -1.40% | 0.38 | 1.87% |
| 2025-05-21 | 7.18 | 7.19 | 7.06 | 7.12 | -0.28% | 0.34 | 1.62% |
| 2025-05-20 | 7.06 | 7.17 | 7.00 | 7.14 | +1.12% | 0.31 | 1.48% |
| 2025-05-19 | 7.02 | 7.07 | 6.93 | 7.06 | +1.13% | 0.27 | 1.33% |
| 2025-05-16 | 6.93 | 6.99 | 6.87 | 6.98 | +1.15% | 0.27 | 1.35% |
| 2025-05-15 | 6.89 | 6.97 | 6.82 | 6.90 | +0.58% | 0.21 | 1.04% |
| 2025-05-14 | 6.89 | 6.92 | 6.85 | 6.86 | -0.57% | 0.29 | 1.46% |
| 2025-05-13 | 6.94 | 6.96 | 6.86 | 6.90 | 0.00% | 0.31 | 1.52% |
| 2025-05-12 | 6.94 | 6.95 | 6.85 | 6.90 | 0.00% | 0.29 | 1.43% |
| 2025-05-09 | 6.93 | 6.97 | 6.87 | 6.90 | -0.29% | 0.27 | 1.32% |
| 2025-05-08 | 6.88 | 6.95 | 6.81 | 6.92 | +0.72% | 0.29 | 1.45% |
| 2025-05-07 | 6.88 | 6.94 | 6.82 | 6.87 | +0.43% | 0.42 | 2.06% |
| 2025-05-06 | 6.79 | 6.89 | 6.76 | 6.84 | +1.32% | 0.42 | 2.09% |