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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 51.00 | 51.49 | 49.80 | 49.82 | -2.81% | 0.34 | 3.38% |
| 2025-11-18 | 50.71 | 51.70 | 50.70 | 51.26 | +0.69% | 0.29 | 2.86% |
| 2025-11-17 | 50.66 | 51.09 | 50.40 | 50.91 | +0.49% | 0.24 | 2.34% |
| 2025-11-14 | 50.66 | 51.47 | 50.59 | 50.66 | -0.28% | 0.29 | 2.80% |
| 2025-11-13 | 50.63 | 51.07 | 50.46 | 50.80 | +0.30% | 0.25 | 2.46% |
| 2025-11-12 | 51.23 | 51.41 | 50.39 | 50.65 | -1.27% | 0.34 | 3.35% |
| 2025-11-11 | 51.79 | 52.10 | 51.21 | 51.30 | -1.14% | 0.32 | 3.07% |
| 2025-11-10 | 51.34 | 52.05 | 51.15 | 51.89 | +1.11% | 0.34 | 3.26% |
| 2025-11-07 | 51.41 | 51.69 | 50.91 | 51.32 | -0.18% | 0.26 | 2.49% |
| 2025-11-06 | 51.33 | 51.63 | 51.02 | 51.41 | +0.37% | 0.25 | 2.45% |
| 2025-11-05 | 50.48 | 51.42 | 50.25 | 51.22 | +0.47% | 0.31 | 2.99% |
| 2025-11-04 | 51.47 | 51.60 | 50.60 | 50.98 | -0.95% | 0.34 | 3.35% |
| 2025-11-03 | 51.88 | 51.88 | 50.81 | 51.47 | -0.31% | 0.27 | 2.68% |
| 2025-10-31 | 51.42 | 52.20 | 51.16 | 51.63 | +0.62% | 0.23 | 2.24% |
| 2025-10-30 | 52.36 | 52.43 | 51.30 | 51.31 | -2.01% | 0.33 | 3.14% |
| 2025-10-29 | 52.82 | 52.88 | 52.05 | 52.36 | -0.83% | 0.32 | 3.05% |
| 2025-10-28 | 52.51 | 53.28 | 52.38 | 52.80 | -0.15% | 0.38 | 3.60% |
| 2025-10-27 | 52.46 | 53.10 | 52.46 | 52.88 | +0.92% | 0.45 | 4.26% |
| 2025-10-24 | 51.54 | 52.50 | 51.43 | 52.40 | +1.12% | 0.41 | 3.96% |
| 2025-10-23 | 51.76 | 51.95 | 50.60 | 51.82 | +0.23% | 0.33 | 3.26% |