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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.77 | 7.82 | 7.72 | 7.80 | +0.64% | 0.43 | 1.89% |
| 2025-09-16 | 7.70 | 7.75 | 7.57 | 7.75 | +1.04% | 0.33 | 1.48% |
| 2025-09-15 | 7.81 | 7.81 | 7.62 | 7.67 | -1.28% | 0.36 | 1.63% |
| 2025-09-12 | 7.82 | 7.82 | 7.73 | 7.77 | -0.13% | 0.37 | 1.64% |
| 2025-09-11 | 7.72 | 7.80 | 7.61 | 7.78 | +0.77% | 0.56 | 2.47% |
| 2025-09-10 | 7.65 | 7.81 | 7.57 | 7.72 | +1.57% | 0.56 | 2.50% |
| 2025-09-09 | 7.68 | 7.69 | 7.55 | 7.60 | -0.91% | 0.37 | 1.68% |
| 2025-09-08 | 7.52 | 7.68 | 7.52 | 7.67 | +1.85% | 0.52 | 2.36% |
| 2025-09-05 | 7.53 | 7.62 | 7.32 | 7.53 | +0.13% | 0.49 | 2.24% |
| 2025-09-04 | 7.39 | 7.63 | 7.32 | 7.52 | +2.30% | 0.56 | 2.58% |
| 2025-09-03 | 7.50 | 7.62 | 7.32 | 7.35 | -1.86% | 0.47 | 2.16% |
| 2025-09-02 | 7.57 | 7.59 | 7.31 | 7.49 | -0.53% | 0.54 | 2.50% |
| 2025-09-01 | 7.47 | 7.64 | 7.43 | 7.53 | +1.07% | 0.70 | 3.18% |
| 2025-08-29 | 7.62 | 7.68 | 7.42 | 7.45 | -2.22% | 0.81 | 3.71% |
| 2025-08-28 | 7.67 | 7.85 | 7.32 | 7.62 | -1.03% | 0.87 | 3.95% |
| 2025-08-27 | 8.09 | 8.09 | 7.70 | 7.70 | -4.80% | 0.83 | 3.60% |
| 2025-08-26 | 7.92 | 8.12 | 7.86 | 8.09 | +1.88% | 0.54 | 2.29% |
| 2025-08-25 | 7.98 | 8.12 | 7.89 | 7.94 | -0.13% | 0.73 | 3.13% |
| 2025-08-22 | 8.10 | 8.10 | 7.85 | 7.95 | -1.84% | 0.55 | 2.36% |
| 2025-08-21 | 8.06 | 8.14 | 8.00 | 8.10 | +0.37% | 0.44 | 1.88% |