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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.32 | 8.51 | 8.32 | 8.51 | +3.15% | 0.61 | 2.47% |
| 2026-02-13 | 8.34 | 8.38 | 8.24 | 8.25 | -0.48% | 0.47 | 1.95% |
| 2026-02-12 | 8.49 | 8.50 | 8.28 | 8.29 | -2.59% | 0.58 | 2.38% |
| 2026-02-11 | 8.45 | 8.53 | 8.39 | 8.51 | +0.71% | 0.39 | 1.56% |
| 2026-02-10 | 8.45 | 8.50 | 8.38 | 8.45 | +0.24% | 0.39 | 1.59% |
| 2026-02-09 | 8.41 | 8.46 | 8.32 | 8.43 | +0.72% | 0.62 | 2.54% |
| 2026-02-06 | 8.33 | 8.50 | 8.31 | 8.37 | +0.72% | 0.71 | 2.92% |
| 2026-02-05 | 8.28 | 8.44 | 8.28 | 8.31 | +0.36% | 0.58 | 2.39% |
| 2026-02-04 | 8.37 | 8.40 | 8.18 | 8.28 | +0.36% | 0.75 | 3.14% |
| 2026-02-03 | 8.10 | 8.37 | 8.08 | 8.25 | +2.74% | 1.07 | 4.49% |
| 2026-02-02 | 8.11 | 8.23 | 8.01 | 8.03 | -1.23% | 0.87 | 3.69% |
| 2026-01-30 | 7.99 | 8.16 | 7.96 | 8.13 | +1.50% | 0.64 | 2.73% |
| 2026-01-29 | 7.99 | 8.08 | 7.83 | 8.01 | +0.25% | 0.49 | 2.11% |
| 2026-01-28 | 8.11 | 8.14 | 7.96 | 7.99 | -1.72% | 0.42 | 1.83% |
| 2026-01-27 | 8.15 | 8.22 | 7.87 | 8.13 | -0.25% | 0.61 | 2.61% |
| 2026-01-26 | 8.19 | 8.19 | 8.05 | 8.15 | +0.12% | 0.57 | 2.44% |
| 2026-01-23 | 8.19 | 8.19 | 8.07 | 8.14 | +0.25% | 0.39 | 1.67% |
| 2026-01-22 | 8.03 | 8.12 | 8.01 | 8.12 | +1.25% | 0.34 | 1.46% |
| 2026-01-21 | 7.90 | 8.04 | 7.85 | 8.02 | +1.01% | 0.42 | 1.83% |
| 2026-01-20 | 7.88 | 7.97 | 7.85 | 7.94 | +0.76% | 0.46 | 1.99% |