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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 46.62 | 46.62 | 45.71 | 46.11 | -1.41% | 0.20 | 1.01% |
| 2026-04-20 | 47.24 | 47.24 | 46.51 | 46.77 | -0.57% | 0.20 | 1.03% |
| 2026-04-17 | 46.44 | 47.08 | 45.85 | 47.04 | +1.80% | 0.27 | 1.17% |
| 2026-04-16 | 46.00 | 46.25 | 45.20 | 46.21 | +1.58% | 0.19 | 0.82% |
| 2026-04-15 | 46.04 | 46.20 | 45.37 | 45.49 | -0.79% | 0.16 | 0.73% |
| 2026-04-14 | 46.06 | 46.50 | 45.57 | 45.85 | -0.50% | 0.18 | 0.78% |
| 2026-04-13 | 45.40 | 46.08 | 45.25 | 46.08 | +1.10% | 0.16 | 0.69% |
| 2026-04-10 | 45.50 | 45.99 | 45.17 | 45.58 | +0.97% | 0.17 | 0.75% |
| 2026-04-09 | 45.75 | 45.75 | 44.95 | 45.14 | -1.66% | 0.14 | 0.65% |
| 2026-04-08 | 44.95 | 45.99 | 44.95 | 45.90 | +3.54% | 0.20 | 0.91% |
| 2026-04-07 | 43.96 | 44.55 | 43.20 | 44.33 | +2.45% | 0.14 | 0.64% |
| 2026-04-03 | 44.54 | 44.91 | 43.27 | 43.27 | -2.98% | 0.16 | 0.73% |
| 2026-04-02 | 45.46 | 45.95 | 44.00 | 44.60 | -1.63% | 0.18 | 0.82% |
| 2026-04-01 | 45.99 | 46.00 | 45.00 | 45.34 | +1.52% | 0.13 | 0.60% |
| 2026-03-31 | 45.47 | 45.98 | 44.62 | 44.66 | -1.59% | 0.16 | 0.71% |
| 2026-03-30 | 45.10 | 45.48 | 44.25 | 45.38 | -0.37% | 0.10 | 0.46% |
| 2026-03-27 | 44.25 | 45.57 | 44.25 | 45.55 | -0.09% | 0.17 | 0.78% |
| 2026-03-26 | 46.60 | 46.97 | 45.27 | 45.59 | -2.52% | 0.17 | 0.75% |
| 2026-03-25 | 46.25 | 46.89 | 46.15 | 46.77 | +1.43% | 0.17 | 0.76% |
| 2026-03-24 | 45.70 | 46.18 | 44.67 | 46.11 | +2.69% | 0.20 | 0.92% |