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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 51.59 | 51.98 | 51.20 | 51.70 | -0.02% | 0.21 | 2.02% |
| 2025-10-21 | 51.38 | 51.80 | 50.89 | 51.71 | +1.41% | 0.24 | 2.28% |
| 2025-10-20 | 50.50 | 51.23 | 50.50 | 50.99 | +1.74% | 0.24 | 2.40% |
| 2025-10-17 | 52.30 | 52.31 | 50.11 | 50.12 | -4.26% | 0.51 | 5.00% |
| 2025-10-16 | 52.68 | 53.15 | 52.03 | 52.35 | -0.63% | 0.34 | 3.27% |
| 2025-10-15 | 52.30 | 52.78 | 51.89 | 52.68 | +0.73% | 0.32 | 3.05% |
| 2025-10-14 | 53.66 | 54.09 | 52.03 | 52.30 | -2.17% | 0.56 | 5.30% |
| 2025-10-13 | 53.31 | 53.75 | 51.12 | 53.46 | -2.59% | 0.67 | 6.32% |
| 2025-10-10 | 55.65 | 55.81 | 54.75 | 54.88 | -2.17% | 0.61 | 5.51% |
| 2025-10-09 | 55.45 | 57.00 | 55.01 | 56.10 | +1.50% | 0.68 | 6.08% |
| 2025-09-30 | 55.38 | 56.21 | 55.27 | 55.27 | -0.09% | 0.44 | 3.98% |
| 2025-09-29 | 56.00 | 56.00 | 54.78 | 55.32 | -0.82% | 0.54 | 4.85% |
| 2025-09-26 | 57.48 | 57.96 | 55.75 | 55.78 | -2.91% | 0.63 | 5.58% |
| 2025-09-25 | 57.27 | 57.88 | 56.81 | 57.45 | -0.36% | 0.78 | 6.84% |
| 2025-09-24 | 54.50 | 57.88 | 54.50 | 57.66 | +3.71% | 1.17 | 10.26% |
| 2025-09-23 | 56.15 | 56.15 | 53.61 | 55.60 | -0.91% | 0.74 | 6.76% |
| 2025-09-22 | 55.89 | 56.39 | 55.40 | 56.11 | +0.34% | 0.42 | 3.76% |
| 2025-09-19 | 55.80 | 57.04 | 55.71 | 55.92 | -0.23% | 0.61 | 5.41% |
| 2025-09-18 | 56.94 | 58.20 | 55.62 | 56.05 | -1.87% | 1.07 | 9.34% |
| 2025-09-17 | 57.07 | 58.26 | 56.76 | 57.12 | -0.21% | 0.71 | 6.23% |