黄山胶囊(002817)股票行情
黄山胶囊(002817)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-18 | 7.17 | 7.05 | -0.15 | -2.08% | 7.01 | 7.21 | 50323 | 3564.53 | 1.74% |
| 2025-06-17 | 7.30 | 7.20 | -0.06 | -0.83% | 7.16 | 7.34 | 52157 | 3773.27 | 1.80% |
| 2025-06-16 | 7.29 | 7.26 | 0.02 | 0.28% | 7.14 | 7.39 | 61820 | 4516.29 | 2.13% |
| 2025-06-13 | 7.37 | 7.24 | -0.16 | -2.16% | 7.20 | 7.42 | 43676 | 3175.07 | 1.51% |
| 2025-06-12 | 7.36 | 7.40 | 0.02 | 0.27% | 7.29 | 7.42 | 36008 | 2652.63 | 1.24% |
| 2025-06-11 | 7.41 | 7.38 | 0.01 | 0.14% | 7.34 | 7.43 | 32120 | 2373.74 | 1.11% |
| 2025-06-10 | 7.40 | 7.37 | -0.04 | -0.54% | 7.26 | 7.52 | 53099 | 3926.58 | 1.83% |
| 2025-06-09 | 7.30 | 7.41 | 0.11 | 1.51% | 7.25 | 7.44 | 51116 | 3776.13 | 1.76% |
| 2025-06-06 | 7.22 | 7.30 | 0.08 | 1.11% | 7.17 | 7.34 | 45416 | 3294.10 | 1.57% |
| 2025-06-05 | 7.32 | 7.22 | -0.08 | -1.10% | 7.17 | 7.35 | 38543 | 2790.88 | 1.33% |
| 2025-06-04 | 7.29 | 7.30 | 0.04 | 0.55% | 7.23 | 7.33 | 37923 | 2761.70 | 1.31% |
| 2025-06-03 | 7.12 | 7.26 | 0.10 | 1.40% | 7.02 | 7.27 | 47820 | 3444.46 | 1.65% |
| 2025-05-30 | 7.16 | 7.16 | 0.00 | 0.00% | 7.12 | 7.27 | 46392 | 3323.47 | 1.60% |
| 2025-05-29 | 7.09 | 7.16 | 0.09 | 1.27% | 7.02 | 7.22 | 49513 | 3544.45 | 1.71% |
| 2025-05-28 | 7.10 | 7.07 | -0.04 | -0.56% | 7.00 | 7.15 | 28429 | 2004.76 | 0.98% |
| 2025-05-27 | 7.04 | 7.11 | 0.09 | 1.28% | 6.97 | 7.12 | 39180 | 2765.56 | 1.35% |
| 2025-05-26 | 7.02 | 7.02 | -0.01 | -0.14% | 6.93 | 7.08 | 38924 | 2727.94 | 1.34% |
| 2025-05-23 | 7.05 | 7.03 | -0.02 | -0.28% | 6.99 | 7.15 | 48701 | 3442.55 | 1.68% |
| 2025-05-22 | 7.15 | 7.05 | -0.10 | -1.40% | 6.98 | 7.22 | 54214 | 3835.05 | 1.87% |
| 2025-05-21 | 7.25 | 7.19 | -0.02 | -0.28% | 7.13 | 7.26 | 47058 | 3381.94 | 1.62% |
| 2025-05-20 | 7.13 | 7.21 | 0.08 | 1.12% | 7.07 | 7.24 | 42850 | 3078.04 | 1.48% |
| 2025-05-19 | 7.09 | 7.13 | 0.08 | 1.13% | 7.00 | 7.14 | 38497 | 2727.46 | 1.33% |
| 2025-05-16 | 7.00 | 7.05 | 0.08 | 1.15% | 6.94 | 7.06 | 39056 | 2744.77 | 1.35% |
| 2025-05-15 | 6.96 | 6.97 | 0.04 | 0.58% | 6.89 | 7.04 | 30189 | 2103.46 | 1.04% |
| 2025-05-14 | 6.96 | 6.93 | -0.04 | -0.57% | 6.92 | 6.99 | 42363 | 2947.87 | 1.46% |
| 2025-05-13 | 7.01 | 6.97 | 0.00 | 0.00% | 6.93 | 7.03 | 44221 | 3085.11 | 1.52% |
| 2025-05-12 | 7.01 | 6.97 | 0.00 | 0.00% | 6.92 | 7.02 | 41414 | 2882.39 | 1.43% |
| 2025-05-09 | 7.00 | 6.97 | -0.02 | -0.29% | 6.94 | 7.04 | 38391 | 2678.04 | 1.32% |
| 2025-05-08 | 6.95 | 6.99 | 0.05 | 0.72% | 6.88 | 7.02 | 41928 | 2926.16 | 1.45% |
| 2025-05-07 | 6.95 | 6.94 | 0.03 | 0.43% | 6.89 | 7.01 | 59649 | 4150.46 | 2.06% |
| 2025-05-06 | 6.86 | 6.91 | 0.09 | 1.32% | 6.82 | 6.96 | 60666 | 4191.27 | 2.09% |
| 2025-04-30 | 6.79 | 6.82 | 0.05 | 0.74% | 6.77 | 6.89 | 53223 | 3636.10 | 1.84% |
| 2025-04-29 | 6.66 | 6.77 | 0.10 | 1.50% | 6.66 | 6.78 | 50174 | 3386.20 | 1.73% |
| 2025-04-28 | 6.65 | 6.67 | 0.09 | 1.37% | 6.59 | 6.75 | 67543 | 4497.55 | 2.33% |
| 2025-04-25 | 6.66 | 6.58 | -0.05 | -0.75% | 6.56 | 6.66 | 31896 | 2107.53 | 1.10% |
| 2025-04-24 | 6.67 | 6.63 | -0.02 | -0.30% | 6.55 | 6.73 | 33432 | 2220.59 | 1.15% |
| 2025-04-23 | 6.68 | 6.65 | 0.01 | 0.15% | 6.63 | 6.71 | 37419 | 2493.40 | 1.29% |
| 2025-04-22 | 6.51 | 6.64 | 0.13 | 2.00% | 6.48 | 6.64 | 41826 | 2752.18 | 1.44% |
| 2025-04-21 | 6.37 | 6.51 | 0.12 | 1.88% | 6.33 | 6.53 | 37367 | 2416.47 | 1.29% |
| 2025-04-18 | 6.41 | 6.39 | 0.02 | 0.31% | 6.31 | 6.43 | 31771 | 2022.36 | 1.10% |
| 2025-04-17 | 6.26 | 6.37 | 0.11 | 1.76% | 6.23 | 6.44 | 36080 | 2298.18 | 1.24% |
| 2025-04-16 | 6.36 | 6.26 | -0.12 | -1.88% | 6.15 | 6.39 | 39246 | 2455.77 | 1.35% |
| 2025-04-15 | 6.36 | 6.38 | 0.08 | 1.27% | 6.29 | 6.43 | 38974 | 2477.09 | 1.34% |
| 2025-04-14 | 6.16 | 6.30 | 0.17 | 2.77% | 6.16 | 6.33 | 42595 | 2670.29 | 1.47% |
| 2025-04-11 | 6.14 | 6.13 | -0.01 | -0.16% | 6.05 | 6.23 | 43677 | 2691.01 | 1.51% |
| 2025-04-10 | 6.04 | 6.14 | 0.15 | 2.50% | 6.03 | 6.20 | 58689 | 3604.92 | 2.02% |
| 2025-04-09 | 5.84 | 5.99 | 0.09 | 1.53% | 5.40 | 6.05 | 74899 | 4302.60 | 2.58% |
| 2025-04-08 | 6.03 | 5.90 | -0.26 | -4.22% | 5.80 | 6.22 | 84930 | 5064.79 | 2.93% |
| 2025-04-07 | 6.53 | 6.16 | -0.68 | -9.94% | 6.16 | 6.55 | 63414 | 3967.10 | 2.19% |
| 2025-04-03 | 6.74 | 6.84 | 0.04 | 0.59% | 6.71 | 6.86 | 57089 | 3887.14 | 1.97% |
| 2025-04-02 | 6.70 | 6.80 | 0.05 | 0.74% | 6.70 | 6.84 | 44020 | 2992.36 | 1.52% |
| 2025-04-01 | 6.50 | 6.75 | 0.24 | 3.69% | 6.50 | 6.81 | 71435 | 4808.69 | 2.46% |
| 2025-03-31 | 6.62 | 6.51 | -0.15 | -2.25% | 6.42 | 6.62 | 53699 | 3492.93 | 1.85% |
| 2025-03-28 | 6.76 | 6.66 | -0.10 | -1.48% | 6.62 | 6.86 | 49042 | 3300.66 | 1.69% |
| 2025-03-27 | 6.77 | 6.76 | 0.04 | 0.60% | 6.65 | 6.82 | 49777 | 3353.25 | 1.72% |
| 2025-03-26 | 6.58 | 6.72 | 0.14 | 2.13% | 6.53 | 6.78 | 54252 | 3634.24 | 1.87% |
| 2025-03-25 | 6.50 | 6.58 | 0.04 | 0.61% | 6.42 | 6.60 | 63680 | 4147.33 | 2.20% |
| 2025-03-24 | 6.73 | 6.54 | -0.22 | -3.25% | 6.45 | 6.81 | 66681 | 4394.45 | 2.30% |
| 2025-03-21 | 6.77 | 6.76 | -0.04 | -0.59% | 6.68 | 6.91 | 53397 | 3613.05 | 1.84% |
| 2025-03-20 | 6.78 | 6.80 | 0.07 | 1.04% | 6.72 | 6.84 | 48239 | 3273.29 | 1.66% |
| 2025-03-19 | 6.77 | 6.73 | -0.05 | -0.74% | 6.71 | 6.82 | 46611 | 3150.23 | 1.61% |
| 2025-03-18 | 6.80 | 6.78 | 0.02 | 0.30% | 6.73 | 6.86 | 39574 | 2684.01 | 1.36% |
| 2025-03-17 | 6.72 | 6.76 | 0.08 | 1.20% | 6.61 | 6.79 | 60625 | 4078.73 | 2.09% |
| 2025-03-14 | 6.54 | 6.68 | 0.15 | 2.30% | 6.49 | 6.70 | 69569 | 4602.85 | 2.40% |
| 2025-03-13 | 6.55 | 6.53 | -0.05 | -0.76% | 6.44 | 6.59 | 40276 | 2617.06 | 1.39% |
| 2025-03-12 | 6.60 | 6.58 | -0.02 | -0.30% | 6.54 | 6.63 | 33596 | 2210.40 | 1.16% |
| 2025-03-11 | 6.54 | 6.60 | 0.05 | 0.76% | 6.48 | 6.60 | 39009 | 2556.52 | 1.34% |
| 2025-03-10 | 6.51 | 6.55 | 0.05 | 0.77% | 6.51 | 6.62 | 38066 | 2496.89 | 1.31% |
| 2025-03-07 | 6.52 | 6.50 | -0.06 | -0.91% | 6.47 | 6.60 | 35435 | 2314.13 | 1.22% |
| 2025-03-06 | 6.51 | 6.56 | 0.11 | 1.71% | 6.45 | 6.58 | 44163 | 2886.04 | 1.52% |
| 2025-03-05 | 6.51 | 6.45 | -0.07 | -1.07% | 6.36 | 6.52 | 39756 | 2552.09 | 1.37% |
| 2025-03-04 | 6.44 | 6.52 | 0.10 | 1.56% | 6.37 | 6.53 | 38163 | 2471.68 | 1.32% |
| 2025-03-03 | 6.34 | 6.42 | 0.07 | 1.10% | 6.34 | 6.49 | 42102 | 2712.38 | 1.45% |
| 2025-02-28 | 6.46 | 6.35 | -0.14 | -2.16% | 6.31 | 6.50 | 44951 | 2874.97 | 1.55% |
| 2025-02-27 | 6.54 | 6.49 | -0.04 | -0.61% | 6.39 | 6.57 | 53844 | 3489.47 | 1.86% |
| 2025-02-26 | 6.51 | 6.53 | 0.03 | 0.46% | 6.48 | 6.57 | 41155 | 2684.27 | 1.42% |
| 2025-02-25 | 6.57 | 6.50 | -0.07 | -1.07% | 6.47 | 6.58 | 39856 | 2602.17 | 1.37% |
| 2025-02-24 | 6.52 | 6.57 | 0.05 | 0.77% | 6.46 | 6.62 | 41149 | 2695.62 | 1.42% |
| 2025-02-21 | 6.60 | 6.52 | -0.07 | -1.06% | 6.47 | 6.60 | 44798 | 2923.74 | 1.54% |
| 2025-02-20 | 6.48 | 6.59 | 0.12 | 1.85% | 6.46 | 6.62 | 52049 | 3419.61 | 1.79% |
深证大盘股票行情在线 K线走势图
