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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 46.00 | 47.15 | 43.86 | 44.90 | -4.97% | 0.34 | 1.53% |
| 2026-03-20 | 49.30 | 49.30 | 47.18 | 47.25 | -3.69% | 0.29 | 1.22% |
| 2026-03-19 | 49.41 | 49.78 | 48.60 | 49.06 | -1.15% | 0.30 | 1.24% |
| 2026-03-18 | 49.42 | 49.63 | 48.52 | 49.63 | +0.96% | 0.30 | 1.26% |
| 2026-03-17 | 49.95 | 50.66 | 48.95 | 49.16 | -1.54% | 0.33 | 1.36% |
| 2026-03-16 | 49.30 | 49.93 | 48.91 | 49.93 | +0.95% | 0.28 | 1.16% |
| 2026-03-13 | 49.70 | 50.35 | 49.37 | 49.46 | -0.64% | 0.27 | 1.10% |
| 2026-03-12 | 50.68 | 50.72 | 49.58 | 49.78 | -1.62% | 0.30 | 1.22% |
| 2026-03-11 | 51.25 | 51.31 | 50.25 | 50.60 | -1.00% | 0.35 | 1.40% |
| 2026-03-10 | 49.80 | 51.18 | 49.77 | 51.11 | +3.44% | 0.45 | 1.81% |
| 2026-03-09 | 49.20 | 49.85 | 48.89 | 49.41 | -1.38% | 0.27 | 1.13% |
| 2026-03-06 | 49.72 | 50.24 | 49.50 | 50.10 | +0.76% | 0.22 | 0.91% |
| 2026-03-05 | 50.25 | 50.25 | 49.52 | 49.72 | +1.04% | 0.28 | 1.17% |
| 2026-03-04 | 49.08 | 49.54 | 48.56 | 49.21 | +0.22% | 0.24 | 0.98% |
| 2026-03-03 | 49.80 | 50.60 | 48.84 | 49.10 | -0.91% | 0.38 | 1.58% |
| 2026-03-02 | 50.30 | 51.08 | 49.42 | 49.55 | -3.37% | 0.49 | 2.00% |
| 2026-02-27 | 52.10 | 52.10 | 50.88 | 51.28 | -1.95% | 0.61 | 2.44% |
| 2026-02-26 | 51.30 | 52.30 | 50.92 | 52.30 | +2.15% | 0.68 | 2.70% |
| 2026-02-25 | 50.78 | 51.33 | 50.77 | 51.20 | +0.85% | 0.37 | 1.50% |
| 2026-02-24 | 50.96 | 51.50 | 50.60 | 50.77 | +0.06% | 0.33 | 1.33% |