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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.01 | 51.61 | 50.74 | 50.74 | -1.07% | 0.40 | 1.59% |
| 2026-02-12 | 50.74 | 51.36 | 50.40 | 51.29 | +0.75% | 0.51 | 2.03% |
| 2026-02-11 | 51.66 | 51.84 | 50.80 | 50.91 | -1.45% | 0.49 | 1.96% |
| 2026-02-10 | 51.59 | 52.38 | 50.83 | 51.66 | +0.53% | 0.87 | 3.45% |
| 2026-02-09 | 51.30 | 51.73 | 50.50 | 51.39 | +1.32% | 0.84 | 3.36% |
| 2026-02-06 | 50.99 | 51.59 | 50.51 | 50.72 | -1.97% | 1.12 | 4.51% |
| 2026-02-05 | 48.32 | 53.88 | 48.00 | 51.74 | +7.34% | 2.02 | 8.07% |
| 2026-02-04 | 48.19 | 48.60 | 47.83 | 48.20 | -0.39% | 0.17 | 0.73% |
| 2026-02-03 | 47.58 | 48.49 | 47.58 | 48.39 | +2.13% | 0.23 | 0.99% |
| 2026-02-02 | 49.22 | 49.22 | 47.16 | 47.38 | -3.17% | 0.40 | 1.71% |
| 2026-01-30 | 48.50 | 49.39 | 48.23 | 48.93 | -0.20% | 0.40 | 1.69% |
| 2026-01-29 | 49.46 | 50.11 | 48.80 | 49.03 | -2.10% | 0.66 | 2.74% |
| 2026-01-28 | 48.97 | 51.89 | 48.80 | 50.08 | +2.22% | 1.17 | 4.72% |
| 2026-01-27 | 48.58 | 49.16 | 47.09 | 48.99 | +0.35% | 0.55 | 2.34% |
| 2026-01-26 | 50.08 | 50.10 | 48.41 | 48.82 | -3.00% | 0.79 | 3.32% |
| 2026-01-23 | 50.44 | 50.44 | 49.90 | 50.33 | -0.16% | 0.44 | 1.79% |
| 2026-01-22 | 50.02 | 50.60 | 50.02 | 50.41 | +0.36% | 0.43 | 1.73% |
| 2026-01-21 | 49.76 | 50.40 | 49.55 | 50.23 | +0.58% | 0.52 | 2.11% |
| 2026-01-20 | 50.08 | 50.97 | 49.58 | 49.94 | -0.52% | 0.55 | 2.24% |
| 2026-01-19 | 49.91 | 51.21 | 49.90 | 50.20 | +1.01% | 0.54 | 2.18% |