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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 52.98 | 53.50 | 52.58 | 52.88 | -0.19% | 0.64 | 6.00% |
| 2025-07-21 | 52.69 | 53.00 | 52.43 | 52.98 | +0.74% | 0.60 | 5.66% |
| 2025-07-18 | 52.80 | 53.19 | 52.33 | 52.59 | -0.13% | 0.38 | 3.61% |
| 2025-07-17 | 52.65 | 52.75 | 52.10 | 52.66 | +0.02% | 0.42 | 4.02% |
| 2025-07-16 | 52.58 | 53.15 | 52.48 | 52.65 | +0.02% | 0.41 | 3.88% |
| 2025-07-15 | 53.42 | 53.45 | 52.09 | 52.64 | -1.46% | 0.55 | 5.23% |
| 2025-07-14 | 53.15 | 53.53 | 52.92 | 53.42 | +0.51% | 0.43 | 4.03% |
| 2025-07-11 | 52.82 | 53.27 | 52.02 | 53.15 | +0.59% | 0.60 | 5.66% |
| 2025-07-10 | 52.75 | 53.20 | 52.65 | 52.84 | -0.19% | 0.37 | 3.52% |
| 2025-07-09 | 53.66 | 53.78 | 52.83 | 52.94 | -1.30% | 0.60 | 5.63% |
| 2025-07-08 | 53.06 | 53.99 | 52.90 | 53.64 | +1.28% | 0.59 | 5.50% |
| 2025-07-07 | 52.78 | 53.10 | 52.51 | 52.96 | +0.34% | 0.33 | 3.16% |
| 2025-07-04 | 53.50 | 53.78 | 52.60 | 52.78 | -1.77% | 0.62 | 5.84% |
| 2025-07-03 | 53.67 | 53.90 | 53.00 | 53.73 | +0.43% | 0.62 | 5.77% |
| 2025-07-02 | 54.46 | 54.70 | 53.33 | 53.50 | -2.62% | 0.92 | 8.53% |
| 2025-07-01 | 55.22 | 56.48 | 54.25 | 54.94 | -1.08% | 1.34 | 12.16% |
| 2025-06-30 | 56.30 | 56.86 | 54.60 | 55.54 | +0.52% | 1.47 | 13.31% |
| 2025-06-27 | 52.95 | 57.48 | 52.90 | 55.25 | +4.88% | 2.13 | 19.44% |
| 2025-06-26 | 54.01 | 54.33 | 52.63 | 52.68 | -3.36% | 1.35 | 12.63% |
| 2025-06-25 | 53.45 | 55.36 | 52.52 | 54.51 | +1.34% | 1.79 | 16.65% |