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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 53.27 | 54.20 | 53.00 | 53.79 | +1.93% | 1.54 | 14.37% |
| 2025-06-23 | 52.43 | 53.00 | 51.74 | 52.77 | +0.06% | 1.26 | 12.00% |
| 2025-06-20 | 49.68 | 54.30 | 49.68 | 52.74 | +5.67% | 2.09 | 19.87% |
| 2025-06-19 | 51.23 | 51.40 | 49.41 | 49.91 | -2.50% | 0.87 | 8.60% |
| 2025-06-18 | 50.00 | 51.28 | 49.68 | 51.19 | +2.38% | 0.98 | 9.61% |
| 2025-06-17 | 50.16 | 50.60 | 49.47 | 50.00 | -0.50% | 0.38 | 3.83% |
| 2025-06-16 | 49.59 | 50.49 | 49.46 | 50.25 | +0.46% | 0.42 | 4.18% |
| 2025-06-13 | 51.00 | 51.44 | 49.80 | 50.02 | -1.50% | 0.79 | 7.86% |
| 2025-06-12 | 49.98 | 51.09 | 49.70 | 50.78 | +1.34% | 0.71 | 6.98% |
| 2025-06-11 | 49.43 | 50.50 | 49.43 | 50.11 | +1.54% | 0.60 | 5.98% |
| 2025-06-10 | 50.55 | 50.59 | 48.50 | 49.35 | -2.32% | 0.72 | 7.27% |
| 2025-06-09 | 49.70 | 50.71 | 49.60 | 50.52 | +1.96% | 0.60 | 6.01% |
| 2025-06-06 | 49.80 | 49.91 | 49.42 | 49.55 | -0.56% | 0.36 | 3.66% |
| 2025-06-05 | 49.65 | 49.89 | 49.23 | 49.83 | +0.44% | 0.51 | 5.19% |
| 2025-06-04 | 49.40 | 49.76 | 49.28 | 49.61 | +0.36% | 0.31 | 3.10% |
| 2025-06-03 | 49.33 | 50.01 | 49.00 | 49.43 | -0.26% | 0.43 | 4.34% |
| 2025-05-30 | 50.20 | 50.80 | 49.51 | 49.56 | -2.33% | 0.66 | 6.54% |
| 2025-05-29 | 49.72 | 51.21 | 49.72 | 50.74 | +1.08% | 0.96 | 9.42% |
| 2025-05-28 | 49.37 | 51.81 | 48.43 | 50.20 | +1.80% | 1.07 | 10.55% |
| 2025-05-27 | 49.36 | 50.26 | 48.73 | 49.31 | -0.85% | 0.54 | 5.42% |