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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.26 | 8.32 | 8.06 | 8.13 | -0.97% | 0.48 | 2.03% |
| 2025-11-19 | 8.35 | 8.37 | 8.16 | 8.21 | -1.55% | 0.40 | 1.67% |
| 2025-11-18 | 8.46 | 8.48 | 8.30 | 8.34 | -1.41% | 0.48 | 1.97% |
| 2025-11-17 | 8.45 | 8.53 | 8.32 | 8.46 | 0.00% | 0.48 | 1.94% |
| 2025-11-14 | 8.29 | 8.58 | 8.26 | 8.46 | +1.68% | 0.63 | 2.55% |
| 2025-11-13 | 8.24 | 8.32 | 8.15 | 8.32 | +0.72% | 0.38 | 1.58% |
| 2025-11-12 | 8.28 | 8.34 | 8.21 | 8.26 | +0.12% | 0.38 | 1.56% |
| 2025-11-11 | 8.15 | 8.26 | 8.13 | 8.25 | +1.22% | 0.39 | 1.63% |
| 2025-11-10 | 8.17 | 8.23 | 8.12 | 8.15 | -0.24% | 0.34 | 1.41% |
| 2025-11-07 | 8.19 | 8.24 | 8.12 | 8.17 | -0.24% | 0.34 | 1.44% |
| 2025-11-06 | 8.26 | 8.26 | 8.10 | 8.19 | 0.00% | 0.33 | 1.39% |
| 2025-11-05 | 8.16 | 8.22 | 8.09 | 8.19 | +0.86% | 0.54 | 2.25% |
| 2025-11-04 | 8.09 | 8.15 | 8.05 | 8.12 | +0.37% | 0.37 | 1.55% |
| 2025-11-03 | 8.02 | 8.10 | 7.98 | 8.09 | +0.99% | 0.41 | 1.75% |
| 2025-10-31 | 7.92 | 8.03 | 7.86 | 8.01 | +1.26% | 0.41 | 1.78% |
| 2025-10-30 | 7.96 | 8.02 | 7.88 | 7.91 | -0.63% | 0.24 | 1.03% |
| 2025-10-29 | 8.06 | 8.07 | 7.91 | 7.96 | -0.99% | 0.31 | 1.36% |
| 2025-10-28 | 8.03 | 8.11 | 8.01 | 8.04 | +0.62% | 0.34 | 1.43% |
| 2025-10-27 | 8.05 | 8.10 | 7.89 | 7.99 | -0.74% | 0.47 | 2.00% |
| 2025-10-24 | 7.99 | 8.09 | 7.96 | 8.05 | +0.75% | 0.40 | 1.70% |