黄山谷捷(301581)股票行情
黄山谷捷(301581)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 |
|---|
| 2025-12-12 | 46.67 | 47.50 | 0.70 | 1.50% | 46.16 | 48.50 | 8423 | 4003.84 | 4.21% | 0.00 |
| 2025-12-11 | 47.70 | 46.80 | -0.86 | -1.80% | 46.80 | 47.77 | 4664 | 2202.28 | 2.33% | 0.00 |
| 2025-12-10 | 47.84 | 47.66 | -0.18 | -0.38% | 47.32 | 48.03 | 3978 | 1892.30 | 1.99% | 0.00 |
| 2025-12-09 | 48.77 | 47.84 | -0.93 | -1.91% | 47.84 | 48.88 | 4199 | 2031.68 | 2.10% | 0.00 |
| 2025-12-08 | 48.39 | 48.77 | 0.37 | 0.76% | 48.28 | 48.86 | 3921 | 1906.60 | 1.96% | 0.00 |
| 2025-12-05 | 47.36 | 48.40 | 1.04 | 2.20% | 47.10 | 48.49 | 4315 | 2071.24 | 2.16% | 0.00 |
| 2025-12-04 | 48.13 | 47.36 | -0.65 | -1.35% | 47.21 | 48.20 | 3966 | 1886.07 | 1.98% | 0.00 |
| 2025-12-03 | 48.69 | 48.01 | -0.68 | -1.40% | 47.71 | 48.90 | 4864 | 2337.05 | 2.43% | 0.00 |
| 2025-12-02 | 49.58 | 48.69 | -0.89 | -1.80% | 48.65 | 49.58 | 3735 | 1828.93 | 1.87% | 0.00 |
| 2025-12-01 | 49.06 | 49.58 | 0.53 | 1.08% | 48.79 | 49.66 | 4440 | 2191.68 | 2.22% | 0.00 |
| 2025-11-28 | 48.88 | 49.05 | 0.17 | 0.35% | 48.52 | 49.05 | 2999 | 1465.47 | 1.50% | 0.00 |
| 2025-11-27 | 48.45 | 48.88 | 0.20 | 0.41% | 48.45 | 49.56 | 4310 | 2115.15 | 2.15% | 0.00 |
| 2025-11-26 | 48.39 | 48.68 | 0.30 | 0.62% | 48.03 | 48.98 | 5028 | 2436.84 | 2.51% | 0.00 |
| 2025-11-25 | 48.51 | 48.38 | 0.27 | 0.56% | 48.10 | 49.24 | 4309 | 2099.97 | 2.15% | 0.00 |
| 2025-11-24 | 48.10 | 48.11 | 0.31 | 0.65% | 47.40 | 48.39 | 4344 | 2080.76 | 2.17% | 0.00 |
| 2025-11-21 | 49.12 | 47.80 | -1.20 | -2.45% | 47.09 | 49.12 | 7336 | 3510.70 | 3.67% | 0.00 |
| 2025-11-20 | 50.20 | 49.00 | -0.82 | -1.65% | 49.00 | 50.38 | 5186 | 2566.75 | 2.59% | 0.00 |
| 2025-11-19 | 51.00 | 49.82 | -1.44 | -2.81% | 49.80 | 51.49 | 6755 | 3396.94 | 3.38% | 0.00 |
| 2025-11-18 | 50.71 | 51.26 | 0.35 | 0.69% | 50.70 | 51.70 | 5711 | 2923.23 | 2.86% | 0.00 |
| 2025-11-17 | 50.66 | 50.91 | 0.25 | 0.49% | 50.40 | 51.09 | 4680 | 2374.11 | 2.34% | 0.00 |
| 2025-11-14 | 50.66 | 50.66 | -0.14 | -0.28% | 50.59 | 51.47 | 5591 | 2853.61 | 2.80% | 0.00 |
| 2025-11-13 | 50.63 | 50.80 | 0.15 | 0.30% | 50.46 | 51.07 | 4912 | 2492.25 | 2.46% | 0.00 |
| 2025-11-12 | 51.23 | 50.65 | -0.65 | -1.27% | 50.39 | 51.41 | 6694 | 3399.23 | 3.35% | 0.00 |
| 2025-11-11 | 51.79 | 51.30 | -0.59 | -1.14% | 51.21 | 52.10 | 6137 | 3168.84 | 3.07% | 0.00 |
| 2025-11-10 | 51.34 | 51.89 | 0.57 | 1.11% | 51.15 | 52.05 | 6512 | 3365.61 | 3.26% | 0.00 |
| 2025-11-07 | 51.41 | 51.32 | -0.09 | -0.18% | 50.91 | 51.69 | 4972 | 2553.30 | 2.49% | 0.00 |
| 2025-11-06 | 51.33 | 51.41 | 0.19 | 0.37% | 51.02 | 51.63 | 4908 | 2524.74 | 2.45% | 0.00 |
| 2025-11-05 | 50.48 | 51.22 | 0.24 | 0.47% | 50.25 | 51.42 | 5983 | 3050.80 | 2.99% | 0.00 |
| 2025-11-04 | 51.47 | 50.98 | -0.49 | -0.95% | 50.60 | 51.60 | 6710 | 3421.21 | 3.36% | 0.00 |
| 2025-11-03 | 51.88 | 51.47 | -0.16 | -0.31% | 50.81 | 51.88 | 5368 | 2749.69 | 2.68% | 0.00 |
| 2025-10-31 | 51.42 | 51.63 | 0.32 | 0.62% | 51.16 | 52.20 | 4475 | 2315.35 | 2.24% | 0.00 |
| 2025-10-30 | 52.36 | 51.31 | -1.05 | -2.01% | 51.30 | 52.43 | 6271 | 3255.12 | 3.14% | 0.00 |
| 2025-10-29 | 52.82 | 52.36 | -0.44 | -0.83% | 52.05 | 52.88 | 6095 | 3188.57 | 3.05% | 0.00 |
| 2025-10-28 | 52.51 | 52.80 | -0.08 | -0.15% | 52.38 | 53.28 | 7200 | 3802.35 | 3.60% | 0.00 |
| 2025-10-27 | 52.46 | 52.88 | 0.48 | 0.92% | 52.46 | 53.10 | 8514 | 4497.50 | 4.26% | 0.00 |
| 2025-10-24 | 51.54 | 52.40 | 0.58 | 1.12% | 51.43 | 52.50 | 7921 | 4119.46 | 3.96% | 0.00 |
| 2025-10-23 | 51.76 | 51.82 | 0.12 | 0.23% | 50.60 | 51.95 | 6524 | 3333.10 | 3.26% | 0.00 |
| 2025-10-22 | 51.59 | 51.70 | -0.01 | -0.02% | 51.20 | 51.98 | 4049 | 2092.10 | 2.02% | 0.00 |
| 2025-10-21 | 51.38 | 51.71 | 0.72 | 1.41% | 50.89 | 51.80 | 4566 | 2351.35 | 2.28% | 0.00 |
| 2025-10-20 | 50.50 | 50.99 | 0.87 | 1.74% | 50.50 | 51.23 | 4806 | 2444.99 | 2.40% | 0.00 |
| 2025-10-17 | 52.30 | 50.12 | -2.23 | -4.26% | 50.11 | 52.31 | 10001 | 5110.12 | 5.00% | 0.00 |
| 2025-10-16 | 52.68 | 52.35 | -0.33 | -0.63% | 52.03 | 53.15 | 6535 | 3437.07 | 3.27% | 0.00 |
| 2025-10-15 | 52.30 | 52.68 | 0.38 | 0.73% | 51.89 | 52.78 | 6094 | 3192.96 | 3.05% | 0.00 |
| 2025-10-14 | 53.66 | 52.30 | -1.16 | -2.17% | 52.03 | 54.09 | 10600 | 5635.53 | 5.30% | 0.00 |
| 2025-10-13 | 53.31 | 53.46 | -1.42 | -2.59% | 51.12 | 53.75 | 12639 | 6685.78 | 6.32% | 0.00 |
| 2025-10-10 | 55.65 | 54.88 | -1.22 | -2.17% | 54.75 | 55.81 | 11029 | 6074.42 | 5.51% | 0.00 |
| 2025-10-09 | 55.45 | 56.10 | 0.83 | 1.50% | 55.01 | 57.00 | 12161 | 6807.53 | 6.08% | 0.00 |
| 2025-09-30 | 55.38 | 55.27 | -0.05 | -0.09% | 55.27 | 56.21 | 7955 | 4426.21 | 3.98% | 1.00 |
| 2025-09-29 | 56.00 | 55.32 | -0.46 | -0.82% | 54.78 | 56.00 | 9702 | 5365.31 | 4.85% | 0.00 |
| 2025-09-26 | 57.48 | 55.78 | -1.67 | -2.91% | 55.75 | 57.96 | 11153 | 6330.63 | 5.58% | 0.00 |
| 2025-09-25 | 57.27 | 57.45 | -0.21 | -0.36% | 56.81 | 57.88 | 13674 | 7844.89 | 6.84% | 0.00 |
| 2025-09-24 | 54.50 | 57.66 | 2.06 | 3.71% | 54.50 | 57.88 | 20526 | 11672.12 | 10.26% | 0.00 |
| 2025-09-23 | 56.15 | 55.60 | -0.51 | -0.91% | 53.61 | 56.15 | 13526 | 7389.63 | 6.76% | 0.00 |
| 2025-09-22 | 55.89 | 56.11 | 0.19 | 0.34% | 55.40 | 56.39 | 7516 | 4204.75 | 3.76% | 0.00 |
| 2025-09-19 | 55.80 | 55.92 | -0.13 | -0.23% | 55.71 | 57.04 | 10826 | 6099.05 | 5.41% | 0.00 |
| 2025-09-18 | 56.94 | 56.05 | -1.07 | -1.87% | 55.62 | 58.20 | 18685 | 10705.96 | 9.34% | 0.00 |
| 2025-09-17 | 57.07 | 57.12 | -0.12 | -0.21% | 56.76 | 58.26 | 12453 | 7145.36 | 6.23% | 0.00 |
| 2025-09-16 | 56.49 | 57.24 | 0.78 | 1.38% | 56.32 | 57.38 | 12745 | 7261.87 | 6.37% | 0.00 |
| 2025-09-15 | 56.91 | 56.46 | -0.17 | -0.30% | 56.11 | 57.29 | 7429 | 4204.32 | 3.71% | 0.00 |
| 2025-09-12 | 57.29 | 56.63 | -0.80 | -1.39% | 56.46 | 57.34 | 10651 | 6055.22 | 5.33% | 0.00 |
| 2025-09-11 | 55.09 | 57.43 | 2.18 | 3.95% | 54.52 | 57.60 | 18695 | 10583.81 | 9.35% | 0.00 |
| 2025-09-10 | 56.12 | 55.25 | -0.82 | -1.46% | 55.14 | 56.78 | 8347 | 4658.69 | 4.17% | 0.00 |
| 2025-09-09 | 57.27 | 56.07 | -1.30 | -2.27% | 55.71 | 57.27 | 12490 | 7044.80 | 6.25% | 0.00 |
| 2025-09-08 | 57.00 | 57.37 | 0.37 | 0.65% | 56.80 | 58.88 | 15530 | 8900.57 | 7.77% | 0.00 |
| 2025-09-05 | 54.47 | 57.00 | 2.69 | 4.95% | 54.20 | 57.52 | 18699 | 10469.68 | 9.35% | 0.00 |
| 2025-09-04 | 55.56 | 54.31 | -1.17 | -2.11% | 53.61 | 56.31 | 14188 | 7797.54 | 7.09% | 0.00 |
| 2025-09-03 | 57.00 | 55.48 | -1.60 | -2.80% | 55.00 | 57.65 | 13805 | 7793.85 | 6.90% | 0.00 |
| 2025-09-02 | 59.37 | 57.08 | -2.28 | -3.84% | 55.96 | 59.44 | 18676 | 10682.36 | 9.34% | 0.00 |
| 2025-09-01 | 59.60 | 59.36 | 0.42 | 0.71% | 58.60 | 59.60 | 11932 | 7051.09 | 5.97% | 0.00 |
| 2025-08-29 | 60.29 | 58.94 | -1.76 | -2.90% | 58.92 | 60.50 | 19108 | 11353.26 | 9.55% | 0.00 |
| 2025-08-28 | 59.00 | 60.70 | 1.70 | 2.88% | 57.98 | 60.72 | 27976 | 16577.25 | 13.99% | 0.00 |
| 2025-08-27 | 60.20 | 59.00 | -1.28 | -2.12% | 58.69 | 62.40 | 31056 | 18915.97 | 15.53% | 0.00 |
| 2025-08-26 | 60.50 | 60.28 | -1.32 | -2.14% | 59.20 | 61.04 | 27157 | 16374.12 | 13.58% | 0.00 |
| 2025-08-25 | 62.30 | 61.60 | -0.10 | -0.16% | 60.72 | 62.55 | 24228 | 14914.11 | 12.11% | 0.00 |
| 2025-08-22 | 60.99 | 61.70 | 0.45 | 0.73% | 60.90 | 62.22 | 22365 | 13818.17 | 11.18% | 0.00 |
| 2025-08-21 | 62.38 | 61.25 | -1.13 | -1.81% | 60.45 | 62.46 | 23465 | 14370.27 | 11.73% | 0.00 |
| 2025-08-20 | 63.09 | 62.38 | -0.76 | -1.20% | 61.38 | 63.30 | 25988 | 16112.17 | 12.99% | 0.00 |
| 2025-08-19 | 63.01 | 63.14 | -1.58 | -2.44% | 62.77 | 64.58 | 37167 | 23577.27 | 18.58% | 0.00 |
| 2025-08-18 | 57.88 | 64.72 | 7.06 | 12.24% | 57.88 | 68.50 | 76110 | 48291.90 | 38.05% | 2.00 |
| 2025-08-15 | 56.29 | 57.66 | 1.36 | 2.42% | 56.20 | 58.44 | 17797 | 10222.32 | 8.90% | 0.00 |
深证大盘股票行情在线 K线走势图
黄山谷捷(301581)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
