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
2026-05-06	47.04	48.17	1.24	2.64%	47.04	48.48	7782	3733	1.59%
2026-04-30	46.49	46.93	0.57	1.23%	46.38	47.44	5074	2380	1.04%
2026-04-29	46.02	46.36	0.28	0.61%	45.57	46.58	3348	1550	0.68%
2026-04-28	46.99	46.08	-0.99	-2.10%	45.70	46.99	5340	2459	1.09%
2026-04-27	46.17	47.07	0.77	1.66%	45.57	47.17	6052	2814	1.24%
2026-04-24	45.99	46.30	0.99	2.18%	45.31	46.79	7054	3265	1.44%
2026-04-23	46.13	45.31	-0.79	-1.71%	45.13	46.13	4368	1989	0.89%
2026-04-22	46.05	46.10	-0.01	-0.02%	45.45	46.20	4177	1916	0.85%
2026-04-21	46.62	46.11	-0.66	-1.41%	45.71	46.62	4262	1962	0.87%
2026-04-20	47.24	46.77	-0.27	-0.57%	46.51	47.24	4349	2034	0.89%
2026-04-17	46.44	47.04	0.83	1.80%	45.85	47.08	5741	2678	1.17%
2026-04-16	46.00	46.21	0.72	1.58%	45.20	46.25	4026	1850	0.82%
2026-04-15	46.04	45.49	-0.36	-0.79%	45.37	46.20	3562	1630	0.73%
2026-04-14	46.06	45.85	-0.23	-0.50%	45.57	46.50	3814	1750	0.78%
2026-04-13	45.40	46.08	0.50	1.10%	45.25	46.08	3391	1552	0.69%
2026-04-10	45.50	45.58	0.44	0.97%	45.17	45.99	3651	1670	0.75%
2026-04-09	45.75	45.14	-0.76	-1.66%	44.95	45.75	3193	1442	0.65%
2026-04-08	44.95	45.90	1.57	3.54%	44.95	45.99	4435	2017	0.91%
2026-04-07	43.96	44.33	1.06	2.45%	43.20	44.55	3105	1369	0.64%
2026-04-03	44.54	43.27	-1.33	-2.98%	43.27	44.91	3588	1571	0.73%
2026-04-02	45.46	44.60	-0.74	-1.63%	44.00	45.95	3990	1786	0.82%
2026-04-01	45.99	45.34	0.68	1.52%	45.00	46.00	2931	1333	0.60%
2026-03-31	45.47	44.66	-0.72	-1.59%	44.62	45.98	3482	1577	0.71%
2026-03-30	45.10	45.38	-0.17	-0.37%	44.25	45.48	2271	1023	0.46%
2026-03-27	44.25	45.55	-0.04	-0.09%	44.25	45.57	3818	1724	0.78%
2026-03-26	46.60	45.59	-1.18	-2.52%	45.27	46.97	3661	1679	0.75%
2026-03-25	46.25	46.77	0.66	1.43%	46.15	46.89	3705	1727	0.76%
2026-03-24	45.70	46.11	1.21	2.69%	44.67	46.18	4506	2043	0.92%
2026-03-23	46.00	44.90	-2.35	-4.97%	43.86	47.15	7471	3395	1.53%
2026-03-20	49.30	47.25	-1.81	-3.69%	47.18	49.30	5962	2872	1.22%
2026-03-19	49.41	49.06	-0.57	-1.15%	48.60	49.78	6074	2990	1.24%
2026-03-18	49.42	49.63	0.47	0.96%	48.52	49.63	6156	3018	1.26%
2026-03-17	49.95	49.16	-0.77	-1.54%	48.95	50.66	6649	3303	1.36%
2026-03-16	49.30	49.93	0.47	0.95%	48.91	49.93	5691	2808	1.16%
2026-03-13	49.70	49.46	-0.32	-0.64%	49.37	50.35	5378	2677	1.10%
2026-03-12	50.68	49.78	-0.82	-1.62%	49.58	50.72	5941	2962	1.22%
2026-03-11	51.25	50.60	-0.51	-1.00%	50.25	51.31	6847	3465	1.40%
2026-03-10	49.80	51.11	1.70	3.44%	49.77	51.18	8851	4480	1.81%
2026-03-09	49.20	49.41	-0.69	-1.38%	48.89	49.85	5546	2727	1.13%
2026-03-06	49.72	50.10	0.38	0.76%	49.50	50.24	4424	2212	0.91%
2026-03-05	50.25	49.72	0.51	1.04%	49.52	50.25	5697	2839	1.17%
2026-03-04	49.08	49.21	0.11	0.22%	48.56	49.54	4804	2356	0.98%
2026-03-03	49.80	49.10	-0.45	-0.91%	48.84	50.60	7721	3828	1.58%
2026-03-02	50.30	49.55	-1.73	-3.37%	49.42	51.08	9790	4896	2.00%
2026-02-27	52.10	51.28	-1.02	-1.95%	50.88	52.10	11903	6106	2.44%
2026-02-26	51.30	52.30	1.10	2.15%	50.92	52.30	13192	6816	2.70%
2026-02-25	50.78	51.20	0.43	0.85%	50.77	51.33	7325	3742	1.50%
2026-02-24	50.96	50.77	0.03	0.06%	50.60	51.50	6516	3315	1.33%
2026-02-13	51.01	50.74	-0.55	-1.07%	50.74	51.61	7784	3987	1.59%
2026-02-12	50.74	51.29	0.38	0.75%	50.40	51.36	9910	5054	2.03%
2026-02-11	51.66	50.91	-0.75	-1.45%	50.80	51.84	9597	4897	1.96%
2026-02-10	51.59	51.66	0.27	0.53%	50.83	52.38	16846	8673	3.45%
2026-02-09	51.30	51.39	0.67	1.32%	50.50	51.73	16400	8393	3.36%
2026-02-06	50.99	50.72	-1.02	-1.97%	50.51	51.59	22036	11213	4.51%
2026-02-05	48.32	51.74	3.54	7.34%	48.00	53.88	39452	20150	8.07%
2026-02-04	48.19	48.20	-0.19	-0.39%	47.83	48.60	3575	1722	0.73%
2026-02-03	47.58	48.39	1.01	2.13%	47.58	48.49	4816	2316	0.99%
2026-02-02	49.22	47.38	-1.55	-3.17%	47.16	49.22	8342	4011	1.71%
2026-01-30	48.50	48.93	-0.10	-0.20%	48.23	49.39	8273	4033	1.69%
2026-01-29	49.46	49.03	-1.05	-2.10%	48.80	50.11	13409	6627	2.74%
2026-01-28	48.97	50.08	1.09	2.22%	48.80	51.89	23055	11659	4.72%
2026-01-27	48.58	48.99	0.17	0.35%	47.09	49.16	11459	5522	2.34%