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
2025-09-16	56.49	57.24	0.78	1.38%	56.32	57.38	12745	7261	6.37%
2025-09-15	56.91	56.46	-0.17	-0.30%	56.11	57.29	7429	4204	3.71%
2025-09-12	57.29	56.63	-0.80	-1.39%	56.46	57.34	10651	6055	5.33%
2025-09-11	55.09	57.43	2.18	3.95%	54.52	57.60	18695	10583	9.35%
2025-09-10	56.12	55.25	-0.82	-1.46%	55.14	56.78	8347	4658	4.17%
2025-09-09	57.27	56.07	-1.30	-2.27%	55.71	57.27	12490	7044	6.25%
2025-09-08	57.00	57.37	0.37	0.65%	56.80	58.88	15530	8900	7.77%
2025-09-05	54.47	57.00	2.69	4.95%	54.20	57.52	18699	10469	9.35%
2025-09-04	55.56	54.31	-1.17	-2.11%	53.61	56.31	14188	7797	7.09%
2025-09-03	57.00	55.48	-1.60	-2.80%	55.00	57.65	13805	7793	6.90%
2025-09-02	59.37	57.08	-2.28	-3.84%	55.96	59.44	18676	10682	9.34%
2025-09-01	59.60	59.36	0.42	0.71%	58.60	59.60	11932	7051	5.97%
2025-08-29	60.29	58.94	-1.76	-2.90%	58.92	60.50	19108	11353	9.55%
2025-08-28	59.00	60.70	1.70	2.88%	57.98	60.72	27976	16577	13.99%
2025-08-27	60.20	59.00	-1.28	-2.12%	58.69	62.40	31056	18915	15.53%
2025-08-26	60.50	60.28	-1.32	-2.14%	59.20	61.04	27157	16374	13.58%
2025-08-25	62.30	61.60	-0.10	-0.16%	60.72	62.55	24228	14914	12.11%
2025-08-22	60.99	61.70	0.45	0.73%	60.90	62.22	22365	13818	11.18%
2025-08-21	62.38	61.25	-1.13	-1.81%	60.45	62.46	23465	14370	11.73%
2025-08-20	63.09	62.38	-0.76	-1.20%	61.38	63.30	25988	16112	12.99%
2025-08-19	63.01	63.14	-1.58	-2.44%	62.77	64.58	37167	23577	18.58%
2025-08-18	57.88	64.72	7.06	12.24%	57.88	68.50	76110	48291	38.05%
2025-08-15	56.29	57.66	1.36	2.42%	56.20	58.44	17797	10222	8.90%
2025-08-14	58.32	56.30	-2.32	-3.96%	56.20	58.39	23084	13196	11.54%
2025-08-13	59.23	58.62	-0.81	-1.36%	58.16	59.23	19706	11542	9.85%
2025-08-12	58.30	59.43	0.92	1.57%	57.84	61.00	26576	15709	13.29%
2025-08-11	59.50	58.51	-0.94	-1.58%	57.60	59.50	22356	13045	11.18%
2025-08-08	59.45	59.45	-0.63	-1.05%	59.11	60.57	27019	16137	13.51%
2025-08-07	58.50	60.08	1.78	3.05%	57.21	60.61	38612	22816	19.31%
2025-08-06	57.90	58.30	0.50	0.87%	57.13	58.76	31914	18499	15.96%
2025-08-05	57.89	57.80	-0.92	-1.57%	57.05	58.06	30312	17442	15.16%
2025-08-04	57.00	58.72	1.65	2.89%	56.03	58.86	47353	27389	23.68%
2025-08-01	53.46	57.07	3.44	6.41%	53.31	63.46	54439	30898	27.22%
2025-07-31	53.25	53.63	0.21	0.39%	53.12	54.67	19016	10243	9.51%
2025-07-30	54.21	53.42	-0.57	-1.06%	53.00	54.68	13584	7302	6.79%
2025-07-29	53.89	53.99	0.37	0.69%	53.51	54.33	13720	7392	6.86%
2025-07-28	53.85	53.62	-0.28	-0.52%	53.41	53.90	8313	4458	4.16%
2025-07-25	53.82	53.90	0.11	0.20%	53.16	54.05	12543	6710	6.27%
2025-07-24	52.39	53.79	1.40	2.67%	52.39	54.21	21707	11640	10.85%
2025-07-23	52.75	52.39	-0.49	-0.93%	52.34	53.01	9264	4880	4.63%
2025-07-22	52.98	52.88	-0.10	-0.19%	52.58	53.50	12010	6370	6.01%
2025-07-21	52.69	52.98	0.39	0.74%	52.43	53.00	11330	5991	5.66%
2025-07-18	52.80	52.59	-0.07	-0.13%	52.33	53.19	7215	3802	3.61%
2025-07-17	52.65	52.66	0.01	0.02%	52.10	52.75	8032	4210	4.02%
2025-07-16	52.58	52.65	0.01	0.02%	52.48	53.15	7765	4101	3.88%
2025-07-15	53.42	52.64	-0.78	-1.46%	52.09	53.45	10467	5510	5.23%
2025-07-14	53.15	53.42	0.27	0.51%	52.92	53.53	8058	4288	4.03%
2025-07-11	52.82	53.15	0.31	0.59%	52.02	53.27	11323	5980	5.66%
2025-07-10	52.75	52.84	-0.10	-0.19%	52.65	53.20	7045	3725	3.52%
2025-07-09	53.66	52.94	-0.70	-1.30%	52.83	53.78	11260	5993	5.63%
2025-07-08	53.06	53.64	0.68	1.28%	52.90	53.99	11006	5890	5.50%
2025-07-07	52.78	52.96	0.18	0.34%	52.51	53.10	6317	3338	3.16%
2025-07-04	53.50	52.78	-0.95	-1.77%	52.60	53.78	11686	6197	5.84%
2025-07-03	53.67	53.73	0.23	0.43%	53.00	53.90	11539	6167	5.77%
2025-07-02	54.46	53.50	-1.44	-2.62%	53.33	54.70	17054	9172	8.53%
2025-07-01	55.22	54.94	-0.60	-1.08%	54.25	56.48	24319	13429	12.16%
2025-06-30	56.30	55.54	0.29	0.52%	54.60	56.86	26630	14738	13.31%
2025-06-27	52.95	55.25	2.57	4.88%	52.90	57.48	38874	21336	19.44%
2025-06-26	54.01	52.68	-1.83	-3.36%	52.63	54.33	25259	13534	12.63%
2025-06-25	53.45	54.51	0.72	1.34%	52.52	55.36	33301	17937	16.65%
2025-06-24	53.27	53.79	1.02	1.93%	53.00	54.20	28735	15434	14.37%
2025-06-23	52.43	52.77	0.03	0.06%	51.74	53.00	23992	12603	12.00%
2025-06-20	49.68	52.74	2.83	5.67%	49.68	54.30	39749	20885	19.87%
2025-06-19	51.23	49.91	-1.28	-2.50%	49.41	51.40	17203	8660	8.60%
2025-06-18	50.00	51.19	1.19	2.38%	49.68	51.28	19215	9764	9.61%
2025-06-17	50.16	50.00	-0.25	-0.50%	49.47	50.60	7661	3828	3.83%
2025-06-16	49.59	50.25	0.23	0.46%	49.46	50.49	8354	4194	4.18%
2025-06-13	51.00	50.02	-0.76	-1.50%	49.80	51.44	15723	7948	7.86%
2025-06-12	49.98	50.78	0.67	1.34%	49.70	51.09	13964	7064	6.98%
2025-06-11	49.43	50.11	0.76	1.54%	49.43	50.50	11969	6006	5.98%
2025-06-10	50.55	49.35	-1.17	-2.32%	48.50	50.59	14538	7209	7.27%
2025-06-09	49.70	50.52	0.97	1.96%	49.60	50.71	12026	6044	6.01%