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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 49.83 | 50.29 | 49.29 | 49.70 | +0.91% | 0.58 | 2.39% |
| 2026-01-15 | 48.62 | 49.38 | 48.40 | 49.25 | +0.72% | 0.40 | 1.68% |
| 2026-01-14 | 49.24 | 49.96 | 48.40 | 48.90 | -0.41% | 0.51 | 2.10% |
| 2026-01-13 | 49.65 | 49.85 | 48.82 | 49.10 | -1.11% | 0.38 | 1.59% |
| 2026-01-12 | 48.73 | 49.65 | 48.00 | 49.65 | +1.91% | 0.58 | 2.42% |
| 2026-01-09 | 49.09 | 49.16 | 48.40 | 48.72 | -0.73% | 0.40 | 1.70% |
| 2026-01-08 | 48.66 | 49.18 | 48.38 | 49.08 | +0.45% | 0.39 | 1.62% |
| 2026-01-07 | 48.41 | 48.99 | 48.23 | 48.86 | +0.68% | 0.38 | 1.60% |
| 2026-01-06 | 48.49 | 48.75 | 47.90 | 48.53 | +0.08% | 0.33 | 1.40% |
| 2026-01-05 | 47.61 | 49.00 | 47.59 | 48.49 | +2.19% | 0.42 | 1.79% |
| 2025-12-31 | 47.44 | 47.68 | 46.62 | 47.45 | +0.64% | 0.25 | 2.62% |
| 2025-12-30 | 47.30 | 47.50 | 46.50 | 47.15 | +0.06% | 0.22 | 2.37% |
| 2025-12-29 | 47.08 | 47.28 | 46.81 | 47.12 | 0.00% | 0.17 | 1.78% |
| 2025-12-26 | 47.83 | 47.88 | 47.06 | 47.12 | -1.44% | 0.29 | 3.05% |
| 2025-12-25 | 47.18 | 48.41 | 46.83 | 47.81 | +1.34% | 0.24 | 2.49% |
| 2025-12-24 | 46.38 | 47.28 | 46.30 | 47.18 | +1.53% | 0.18 | 1.93% |
| 2025-12-23 | 46.80 | 47.14 | 46.37 | 46.47 | -0.96% | 0.15 | 1.63% |
| 2025-12-22 | 46.83 | 47.45 | 46.83 | 46.92 | +0.19% | 0.18 | 1.90% |
| 2025-12-19 | 46.30 | 47.25 | 46.00 | 46.83 | +1.74% | 0.28 | 2.95% |
| 2025-12-18 | 45.76 | 46.37 | 45.54 | 46.03 | +0.50% | 0.15 | 1.61% |