黄山谷捷 sz.301581
49.25
+2.93%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 63.01 | 64.58 | 62.77 | 63.14 | -2.44% | 2.36 | 18.58% |
| 2025-08-18 | 57.88 | 68.50 | 57.88 | 64.72 | +12.24% | 4.83 | 38.05% |
| 2025-08-15 | 56.29 | 58.44 | 56.20 | 57.66 | +2.42% | 1.02 | 8.90% |
| 2025-08-14 | 58.32 | 58.39 | 56.20 | 56.30 | -3.96% | 1.32 | 11.54% |
| 2025-08-13 | 59.23 | 59.23 | 58.16 | 58.62 | -1.36% | 1.15 | 9.85% |
| 2025-08-12 | 58.30 | 61.00 | 57.84 | 59.43 | +1.57% | 1.57 | 13.29% |
| 2025-08-11 | 59.50 | 59.50 | 57.60 | 58.51 | -1.58% | 1.30 | 11.18% |
| 2025-08-08 | 59.45 | 60.57 | 59.11 | 59.45 | -1.05% | 1.61 | 13.51% |
| 2025-08-07 | 58.50 | 60.61 | 57.21 | 60.08 | +3.05% | 2.28 | 19.31% |
| 2025-08-06 | 57.90 | 58.76 | 57.13 | 58.30 | +0.87% | 1.85 | 15.96% |
| 2025-08-05 | 57.89 | 58.06 | 57.05 | 57.80 | -1.57% | 1.74 | 15.16% |
| 2025-08-04 | 57.00 | 58.86 | 56.03 | 58.72 | +2.89% | 2.74 | 23.68% |
| 2025-08-01 | 53.46 | 63.46 | 53.31 | 57.07 | +6.41% | 3.09 | 27.22% |
| 2025-07-31 | 53.25 | 54.67 | 53.12 | 53.63 | +0.39% | 1.02 | 9.51% |
| 2025-07-30 | 54.21 | 54.68 | 53.00 | 53.42 | -1.06% | 0.73 | 6.79% |
| 2025-07-29 | 53.89 | 54.33 | 53.51 | 53.99 | +0.69% | 0.74 | 6.86% |
| 2025-07-28 | 53.85 | 53.90 | 53.41 | 53.62 | -0.52% | 0.45 | 4.16% |
| 2025-07-25 | 53.82 | 54.05 | 53.16 | 53.90 | +0.20% | 0.67 | 6.27% |
| 2025-07-24 | 52.39 | 54.21 | 52.39 | 53.79 | +2.67% | 1.16 | 10.85% |
| 2025-07-23 | 52.75 | 53.01 | 52.34 | 52.39 | -0.93% | 0.49 | 4.63% |