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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.39 | 7.70 | 7.39 | 7.66 | +2.81% | 0.46 | 2.07% |
| 2025-12-17 | 7.42 | 7.48 | 7.29 | 7.45 | 0.00% | 0.28 | 1.31% |
| 2025-12-16 | 7.60 | 7.60 | 7.43 | 7.45 | -1.97% | 0.28 | 1.29% |
| 2025-12-15 | 7.50 | 7.64 | 7.44 | 7.60 | +1.19% | 0.39 | 1.78% |
| 2025-12-12 | 7.66 | 7.90 | 7.49 | 7.51 | -2.08% | 0.57 | 2.54% |
| 2025-12-11 | 8.04 | 8.04 | 7.64 | 7.67 | -3.39% | 0.50 | 2.20% |
| 2025-12-10 | 7.99 | 8.08 | 7.91 | 7.94 | -1.12% | 0.39 | 1.66% |
| 2025-12-09 | 8.07 | 8.15 | 7.98 | 8.03 | -0.49% | 0.36 | 1.55% |
| 2025-12-08 | 8.16 | 8.22 | 8.04 | 8.07 | -0.86% | 0.44 | 1.87% |
| 2025-12-05 | 8.01 | 8.17 | 7.93 | 8.14 | +1.24% | 0.37 | 1.58% |
| 2025-12-04 | 8.14 | 8.19 | 7.99 | 8.04 | -1.71% | 0.48 | 2.06% |
| 2025-12-03 | 8.13 | 8.22 | 8.04 | 8.18 | +0.86% | 0.42 | 1.78% |
| 2025-12-02 | 8.06 | 8.15 | 7.98 | 8.11 | +0.12% | 0.38 | 1.61% |
| 2025-12-01 | 8.09 | 8.21 | 8.01 | 8.10 | +0.62% | 0.47 | 1.98% |
| 2025-11-28 | 7.96 | 8.05 | 7.84 | 8.05 | +1.13% | 0.36 | 1.58% |
| 2025-11-27 | 7.88 | 8.01 | 7.81 | 7.96 | +1.27% | 0.39 | 1.70% |
| 2025-11-26 | 8.08 | 8.18 | 7.83 | 7.86 | -2.71% | 0.53 | 2.27% |
| 2025-11-25 | 7.98 | 8.15 | 7.93 | 8.08 | +2.53% | 0.46 | 1.98% |
| 2025-11-24 | 7.69 | 7.94 | 7.69 | 7.88 | +3.40% | 0.68 | 2.99% |
| 2025-11-21 | 8.05 | 8.19 | 7.58 | 7.62 | -6.25% | 0.73 | 3.24% |