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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 48.53 | 50.09 | 48.37 | 49.73 | +2.40% | 0.54 | 5.44% |
| 2025-05-23 | 48.96 | 50.27 | 48.42 | 48.57 | -0.81% | 0.60 | 6.01% |
| 2025-05-22 | 49.76 | 50.37 | 48.89 | 48.96 | -1.41% | 0.52 | 5.21% |
| 2025-05-21 | 49.89 | 49.95 | 49.18 | 49.66 | -0.69% | 0.42 | 4.18% |
| 2025-05-20 | 49.31 | 50.09 | 49.02 | 50.01 | +1.18% | 0.36 | 3.58% |
| 2025-05-19 | 49.69 | 49.88 | 48.71 | 49.43 | -0.97% | 0.42 | 4.22% |
| 2025-05-16 | 49.36 | 50.48 | 49.36 | 49.91 | +0.56% | 0.45 | 4.47% |
| 2025-05-15 | 50.29 | 50.29 | 49.56 | 49.64 | -1.31% | 0.40 | 3.99% |
| 2025-05-14 | 50.63 | 50.83 | 50.10 | 50.30 | -0.31% | 0.47 | 4.63% |
| 2025-05-13 | 51.42 | 51.89 | 50.40 | 50.45 | -1.12% | 0.67 | 6.51% |
| 2025-05-12 | 50.71 | 51.06 | 50.36 | 51.03 | +1.35% | 0.61 | 5.93% |
| 2025-05-09 | 50.83 | 51.27 | 50.16 | 50.35 | -1.33% | 0.60 | 5.87% |
| 2025-05-08 | 49.99 | 51.15 | 49.84 | 51.03 | +1.65% | 0.63 | 6.16% |
| 2025-05-07 | 50.78 | 51.23 | 49.65 | 50.20 | -0.35% | 0.78 | 7.64% |
| 2025-05-06 | 49.05 | 50.37 | 49.05 | 50.37 | +3.36% | 0.65 | 6.42% |