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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.74 | 7.76 | 7.63 | 7.72 | -0.39% | 0.43 | 1.92% |
| 2026-04-21 | 7.88 | 7.89 | 7.70 | 7.75 | -1.15% | 0.70 | 3.09% |
| 2026-04-20 | 7.91 | 7.98 | 7.58 | 7.84 | -1.38% | 0.98 | 4.39% |
| 2026-04-17 | 8.08 | 8.10 | 7.85 | 7.95 | -1.85% | 0.52 | 2.24% |
| 2026-04-16 | 7.95 | 8.11 | 7.87 | 8.10 | +2.14% | 0.44 | 1.89% |
| 2026-04-15 | 7.98 | 8.00 | 7.89 | 7.93 | -0.25% | 0.43 | 1.88% |
| 2026-04-14 | 8.02 | 8.06 | 7.82 | 7.95 | -0.25% | 0.45 | 1.94% |
| 2026-04-13 | 8.03 | 8.05 | 7.85 | 7.97 | -1.12% | 0.57 | 2.46% |
| 2026-04-10 | 7.98 | 8.15 | 7.96 | 8.06 | +1.64% | 0.59 | 2.51% |
| 2026-04-09 | 8.12 | 8.18 | 7.86 | 7.93 | -2.58% | 0.59 | 2.56% |
| 2026-04-08 | 8.08 | 8.19 | 7.98 | 8.14 | +2.26% | 0.64 | 2.74% |
| 2026-04-07 | 7.65 | 8.00 | 7.56 | 7.96 | +4.05% | 0.83 | 3.63% |
| 2026-04-03 | 8.05 | 8.08 | 7.60 | 7.65 | -4.97% | 0.68 | 3.03% |
| 2026-04-02 | 8.14 | 8.20 | 7.98 | 8.05 | -1.47% | 0.69 | 2.94% |
| 2026-04-01 | 8.24 | 8.25 | 8.08 | 8.17 | +1.36% | 0.60 | 2.54% |
| 2026-03-31 | 8.14 | 8.29 | 8.05 | 8.06 | -0.98% | 0.68 | 2.88% |
| 2026-03-30 | 8.00 | 8.15 | 7.92 | 8.14 | +1.12% | 0.62 | 2.64% |
| 2026-03-27 | 7.70 | 8.05 | 7.70 | 8.05 | +2.94% | 0.61 | 2.66% |
| 2026-03-26 | 7.88 | 7.98 | 7.74 | 7.82 | -0.13% | 0.64 | 2.79% |
| 2026-03-25 | 7.67 | 7.89 | 7.62 | 7.83 | +2.76% | 0.79 | 3.50% |