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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 45.88 | 46.08 | 44.98 | 45.80 | -0.39% | 0.22 | 2.45% |
| 2025-12-16 | 46.80 | 46.80 | 45.63 | 45.98 | -1.27% | 0.18 | 1.93% |
| 2025-12-15 | 47.10 | 47.27 | 46.51 | 46.57 | -1.96% | 0.25 | 2.70% |
| 2025-12-12 | 46.67 | 48.50 | 46.16 | 47.50 | +1.50% | 0.40 | 4.21% |
| 2025-12-11 | 47.70 | 47.77 | 46.80 | 46.80 | -1.80% | 0.22 | 2.33% |
| 2025-12-10 | 47.84 | 48.03 | 47.32 | 47.66 | -0.38% | 0.19 | 1.99% |
| 2025-12-09 | 48.77 | 48.88 | 47.84 | 47.84 | -1.91% | 0.20 | 2.10% |
| 2025-12-08 | 48.39 | 48.86 | 48.28 | 48.77 | +0.76% | 0.19 | 1.96% |
| 2025-12-05 | 47.36 | 48.49 | 47.10 | 48.40 | +2.20% | 0.21 | 2.16% |
| 2025-12-04 | 48.13 | 48.20 | 47.21 | 47.36 | -1.35% | 0.19 | 1.98% |
| 2025-12-03 | 48.69 | 48.90 | 47.71 | 48.01 | -1.40% | 0.23 | 2.43% |
| 2025-12-02 | 49.58 | 49.58 | 48.65 | 48.69 | -1.80% | 0.18 | 1.87% |
| 2025-12-01 | 49.06 | 49.66 | 48.79 | 49.58 | +1.08% | 0.22 | 2.22% |
| 2025-11-28 | 48.88 | 49.05 | 48.52 | 49.05 | +0.35% | 0.15 | 1.50% |
| 2025-11-27 | 48.45 | 49.56 | 48.45 | 48.88 | +0.41% | 0.21 | 2.15% |
| 2025-11-26 | 48.39 | 48.98 | 48.03 | 48.68 | +0.62% | 0.24 | 2.51% |
| 2025-11-25 | 48.51 | 49.24 | 48.10 | 48.38 | +0.56% | 0.21 | 2.15% |
| 2025-11-24 | 48.10 | 48.39 | 47.40 | 48.11 | +0.65% | 0.21 | 2.17% |
| 2025-11-21 | 49.12 | 49.12 | 47.09 | 47.80 | -2.45% | 0.35 | 3.67% |
| 2025-11-20 | 50.20 | 50.38 | 49.00 | 49.00 | -1.65% | 0.26 | 2.59% |