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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.98 | 8.00 | 7.87 | 7.99 | +0.25% | 0.37 | 1.59% |
| 2025-10-22 | 7.95 | 8.02 | 7.88 | 7.97 | +0.38% | 0.57 | 2.44% |
| 2025-10-21 | 7.73 | 7.95 | 7.66 | 7.94 | +3.24% | 0.55 | 2.42% |
| 2025-10-20 | 7.65 | 7.72 | 7.57 | 7.69 | +0.65% | 0.38 | 1.73% |
| 2025-10-17 | 7.59 | 7.75 | 7.59 | 7.64 | +0.26% | 0.47 | 2.09% |
| 2025-10-16 | 7.66 | 7.69 | 7.58 | 7.62 | 0.00% | 0.34 | 1.54% |
| 2025-10-15 | 7.58 | 7.68 | 7.52 | 7.62 | +0.79% | 0.37 | 1.65% |
| 2025-10-14 | 7.57 | 7.59 | 7.49 | 7.56 | +0.66% | 0.33 | 1.52% |
| 2025-10-13 | 7.37 | 7.57 | 7.15 | 7.51 | -0.13% | 0.51 | 2.34% |
| 2025-10-10 | 7.44 | 7.60 | 7.39 | 7.52 | +1.07% | 0.40 | 1.80% |
| 2025-10-09 | 7.55 | 7.58 | 7.41 | 7.44 | -1.45% | 0.34 | 1.54% |
| 2025-09-30 | 7.61 | 7.63 | 7.52 | 7.55 | -0.66% | 0.29 | 1.30% |
| 2025-09-29 | 7.45 | 7.62 | 7.30 | 7.60 | +2.14% | 0.40 | 1.83% |
| 2025-09-26 | 7.38 | 7.51 | 7.31 | 7.44 | +0.54% | 0.29 | 1.34% |
| 2025-09-25 | 7.49 | 7.60 | 7.38 | 7.40 | -1.33% | 0.35 | 1.60% |
| 2025-09-24 | 7.31 | 7.54 | 7.18 | 7.50 | +2.87% | 0.44 | 2.03% |
| 2025-09-23 | 7.46 | 7.47 | 6.97 | 7.29 | -2.01% | 0.55 | 2.65% |
| 2025-09-22 | 7.60 | 7.60 | 7.38 | 7.44 | -1.19% | 0.34 | 1.57% |
| 2025-09-19 | 7.61 | 7.63 | 7.41 | 7.53 | -1.05% | 0.36 | 1.64% |
| 2025-09-18 | 7.80 | 7.81 | 7.54 | 7.61 | -2.43% | 0.50 | 2.24% |