黄山谷捷 (301581) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	33.99	35.56	1.30	3.79%	33.88	35.87	9504	3330	2.25%
2026-09-15	34.62	34.26	-0.42	-1.21%	34.20	34.84	4884	1682	1.15%
2026-09-14	34.74	34.68	-0.05	-0.14%	34.39	35.12	4787	1665	1.13%
2026-09-11	34.80	34.73	-0.49	-1.39%	34.27	35.35	5696	1975	1.35%
2026-09-10	35.74	35.22	-0.58	-1.62%	34.80	35.99	6580	2337	1.56%
2026-09-09	36.44	35.80	-0.96	-2.61%	35.74	36.99	5928	2146	1.40%
2026-09-08	36.90	36.76	0.07	0.19%	36.15	36.90	4228	1539	1.00%
2026-09-07	36.44	36.69	0.21	0.58%	36.10	37.13	4143	1525	0.98%
2026-09-04	36.90	36.48	-0.48	-1.30%	36.33	37.64	4522	1677	1.07%
2026-09-03	37.50	36.96	-0.42	-1.12%	36.51	38.50	5714	2132	1.35%
2026-09-02	37.79	37.38	-0.18	-0.48%	36.92	37.79	5165	1932	1.22%
2026-09-01	37.75	37.56	-0.14	-0.37%	37.15	37.81	5100	1908	1.21%
2026-08-31	36.80	37.70	0.76	2.06%	36.50	37.72	5265	1971	1.24%
2026-08-28	36.99	36.94	-0.16	-0.43%	36.78	37.70	3566	1326	0.84%
2026-08-27	36.54	37.10	0.42	1.15%	36.50	37.36	4443	1643	1.05%
2026-08-26	37.25	36.68	-0.26	-0.70%	36.07	37.26	4890	1788	1.16%
2026-08-25	37.00	36.94	-0.25	-0.67%	35.75	37.01	7031	2567	1.66%
2026-08-24	37.21	37.19	-0.01	-0.03%	36.45	37.60	4983	1843	1.02%
2026-08-21	36.36	37.20	0.62	1.69%	35.95	37.42	6672	2468	1.37%
2026-08-20	36.85	36.58	-0.06	-0.16%	36.10	37.40	5542	2046	1.13%
2026-08-19	37.53	36.64	-1.23	-3.25%	36.08	37.87	7488	2754	1.53%
2026-08-18	38.20	37.87	-0.13	-0.34%	37.23	38.20	7679	2892	1.57%
2026-08-17	36.84	38.00	1.17	3.18%	36.50	38.20	8202	3093	1.68%
2026-08-14	36.43	36.83	0.40	1.10%	36.18	37.10	5248	1917	1.07%
2026-08-13	37.20	36.43	-0.63	-1.70%	36.40	37.50	5090	1885	1.04%
2026-08-12	36.74	37.06	0.31	0.84%	36.54	37.80	5360	1994	1.10%
2026-08-11	36.51	36.75	-0.23	-0.62%	36.15	36.91	4641	1696	0.95%
2026-08-10	36.27	36.98	0.75	2.07%	35.90	37.08	5515	2010	1.13%
2026-08-07	36.02	36.23	0.37	1.03%	35.22	36.25	6239	2238	1.28%
2026-08-06	35.65	35.86	-0.25	-0.69%	35.20	36.29	6010	2148	1.23%
2026-08-05	35.60	36.11	0.53	1.49%	35.01	36.15	7459	2677	1.53%
2026-08-04	35.13	35.58	0.74	2.12%	34.68	35.69	6131	2170	1.25%
2026-08-03	34.22	34.84	0.40	1.16%	34.19	34.98	5525	1918	1.13%
2026-07-31	34.71	34.44	0.73	2.17%	34.38	35.70	7113	2474	1.46%
2026-07-30	34.40	33.71	-1.18	-3.38%	33.19	34.85	7974	2703	1.63%
2026-07-29	33.69	34.89	1.31	3.90%	33.20	35.57	10405	3573	2.13%
2026-07-28	33.12	33.58	0.19	0.57%	33.00	34.22	7454	2517	1.53%
2026-07-27	32.30	33.39	1.09	3.37%	32.10	33.65	6778	2253	1.39%
2026-07-24	32.40	32.30	-0.71	-2.15%	32.23	33.39	5817	1902	1.19%
2026-07-23	32.18	33.01	0.63	1.95%	32.03	33.11	5413	1764	1.11%
2026-07-22	33.36	32.38	-1.25	-3.72%	32.32	33.59	6976	2285	1.43%
2026-07-21	32.39	33.63	1.23	3.80%	30.87	33.65	9448	3063	1.93%
2026-07-20	34.27	32.40	-1.46	-4.31%	31.51	34.76	8458	2811	1.73%
2026-07-17	35.22	33.86	-1.58	-4.46%	33.69	35.55	7966	2753	1.63%
2026-07-16	35.90	35.44	-0.79	-2.18%	35.34	36.38	6785	2430	1.39%
2026-07-15	36.59	36.23	-0.44	-1.20%	35.84	36.95	7198	2614	1.47%
2026-07-14	36.27	36.67	0.42	1.16%	35.20	36.74	7840	2824	1.60%
2026-07-13	38.18	36.25	-2.11	-5.50%	36.21	38.27	10020	3704	2.05%
2026-07-10	39.50	38.36	-0.64	-1.64%	38.36	41.69	14198	5656	2.90%
2026-07-09	38.18	39.00	0.95	2.50%	36.32	39.19	14419	5436	2.95%
2026-07-08	39.75	38.05	-1.73	-4.35%	37.84	40.10	12902	4967	2.64%
2026-07-07	40.90	39.78	-1.66	-4.01%	39.66	42.69	15306	6239	3.13%
2026-07-06	45.00	41.44	-5.52	-11.75%	40.99	45.78	30994	13349	6.34%
2026-07-03	48.35	46.96	-1.24	-2.57%	46.96	48.88	17133	8189	3.51%
2026-07-02	50.00	48.20	-2.21	-4.38%	48.01	50.62	18584	9143	3.80%
2026-07-01	50.51	50.41	-0.49	-0.96%	50.02	52.22	25369	12945	5.19%
2026-06-30	49.38	50.90	0.97	1.94%	48.95	51.49	30302	15400	6.20%
2026-06-29	46.21	49.93	4.04	8.80%	46.21	51.60	25435	12599	5.20%
2026-06-26	48.17	45.89	-3.08	-6.29%	45.88	48.59	16727	7832	3.42%
2026-06-25	48.21	48.97	0.82	1.70%	46.88	50.86	20320	9906	4.16%
2026-06-24	49.30	48.15	-1.87	-3.74%	47.41	49.95	18602	9012	3.81%
2026-06-23	46.25	50.02	3.32	7.11%	46.20	50.50	24420	11975	5.00%
2026-06-22	47.63	46.70	-0.91	-1.91%	45.60	49.54	13022	6079	2.66%
2026-06-18	47.02	47.61	0.29	0.61%	46.60	48.25	11048	5257	2.26%
2026-06-17	46.18	47.32	0.70	1.50%	45.64	48.20	14525	6811	2.97%
2026-06-16	45.71	46.62	0.93	2.04%	44.51	46.87	10811	4973	2.21%
2026-06-15	44.49	45.69	1.58	3.58%	44.03	45.81	10304	4672	2.11%
2026-06-12	45.70	44.11	-0.44	-0.99%	44.11	47.40	11012	5029	2.25%
2026-06-11	44.91	44.55	-0.90	-1.98%	43.65	45.88	10714	4749	2.19%
2026-06-10	46.60	45.45	-1.65	-3.50%	44.90	47.00	12465	5672	2.55%
2026-06-09	46.00	47.45	1.82	3.99%	45.14	47.48	11792	5514	2.41%