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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 56.49 | 57.38 | 56.32 | 57.24 | +1.38% | 0.73 | 6.37% |
| 2025-09-15 | 56.91 | 57.29 | 56.11 | 56.46 | -0.30% | 0.42 | 3.71% |
| 2025-09-12 | 57.29 | 57.34 | 56.46 | 56.63 | -1.39% | 0.61 | 5.33% |
| 2025-09-11 | 55.09 | 57.60 | 54.52 | 57.43 | +3.95% | 1.06 | 9.35% |
| 2025-09-10 | 56.12 | 56.78 | 55.14 | 55.25 | -1.46% | 0.47 | 4.17% |
| 2025-09-09 | 57.27 | 57.27 | 55.71 | 56.07 | -2.27% | 0.70 | 6.25% |
| 2025-09-08 | 57.00 | 58.88 | 56.80 | 57.37 | +0.65% | 0.89 | 7.76% |
| 2025-09-05 | 54.47 | 57.52 | 54.20 | 57.00 | +4.95% | 1.05 | 9.35% |
| 2025-09-04 | 55.56 | 56.31 | 53.61 | 54.31 | -2.11% | 0.78 | 7.09% |
| 2025-09-03 | 57.00 | 57.65 | 55.00 | 55.48 | -2.80% | 0.78 | 6.90% |
| 2025-09-02 | 59.37 | 59.44 | 55.96 | 57.08 | -3.84% | 1.07 | 9.34% |
| 2025-09-01 | 59.60 | 59.60 | 58.60 | 59.36 | +0.71% | 0.71 | 5.97% |
| 2025-08-29 | 60.29 | 60.50 | 58.92 | 58.94 | -2.90% | 1.14 | 9.55% |
| 2025-08-28 | 59.00 | 60.72 | 57.98 | 60.70 | +2.88% | 1.66 | 13.99% |
| 2025-08-27 | 60.20 | 62.40 | 58.69 | 59.00 | -2.12% | 1.89 | 15.53% |
| 2025-08-26 | 60.50 | 61.04 | 59.20 | 60.28 | -2.14% | 1.64 | 13.58% |
| 2025-08-25 | 62.30 | 62.55 | 60.72 | 61.60 | -0.16% | 1.49 | 12.11% |
| 2025-08-22 | 60.99 | 62.22 | 60.90 | 61.70 | +0.73% | 1.38 | 11.18% |
| 2025-08-21 | 62.38 | 62.46 | 60.45 | 61.25 | -1.81% | 1.44 | 11.73% |
| 2025-08-20 | 63.09 | 63.30 | 61.38 | 62.38 | -1.20% | 1.61 | 12.99% |