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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.72 | 7.88 | 7.68 | 7.88 | +1.55% | 0.46 | 2.02% |
| 2026-01-16 | 7.90 | 7.90 | 7.69 | 7.76 | -1.27% | 0.41 | 1.83% |
| 2026-01-15 | 7.82 | 7.89 | 7.74 | 7.86 | +0.51% | 0.44 | 1.95% |
| 2026-01-14 | 7.86 | 7.94 | 7.69 | 7.82 | -0.51% | 0.64 | 2.79% |
| 2026-01-13 | 7.81 | 7.93 | 7.76 | 7.86 | +0.64% | 0.69 | 3.02% |
| 2026-01-12 | 7.80 | 7.90 | 7.72 | 7.81 | +0.13% | 0.61 | 2.69% |
| 2026-01-09 | 7.72 | 7.83 | 7.64 | 7.80 | +1.04% | 0.45 | 2.00% |
| 2026-01-08 | 7.62 | 7.79 | 7.61 | 7.72 | +1.31% | 0.45 | 2.00% |
| 2026-01-07 | 7.72 | 7.75 | 7.61 | 7.62 | -1.30% | 0.32 | 1.43% |
| 2026-01-06 | 7.75 | 7.82 | 7.65 | 7.72 | +0.26% | 0.48 | 2.12% |
| 2026-01-05 | 7.60 | 7.82 | 7.59 | 7.70 | +1.32% | 0.55 | 2.45% |
| 2025-12-31 | 7.54 | 7.62 | 7.48 | 7.60 | +0.80% | 0.31 | 1.43% |
| 2025-12-30 | 7.70 | 7.70 | 7.52 | 7.54 | -1.82% | 0.38 | 1.73% |
| 2025-12-29 | 7.75 | 7.75 | 7.58 | 7.68 | -0.77% | 0.42 | 1.87% |
| 2025-12-26 | 7.77 | 7.83 | 7.72 | 7.74 | -0.51% | 0.33 | 1.46% |
| 2025-12-25 | 7.80 | 7.86 | 7.75 | 7.78 | -0.26% | 0.33 | 1.46% |
| 2025-12-24 | 7.86 | 7.87 | 7.75 | 7.80 | -0.25% | 0.25 | 1.11% |
| 2025-12-23 | 7.88 | 7.89 | 7.71 | 7.82 | -0.25% | 0.43 | 1.91% |
| 2025-12-22 | 7.92 | 8.08 | 7.84 | 7.84 | -1.01% | 0.48 | 2.09% |
| 2025-12-19 | 7.65 | 7.93 | 7.61 | 7.92 | +3.38% | 0.40 | 1.77% |