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 |
|---|
| 2026-02-03 | 8.10 | 8.25 | 0.22 | 2.74% | 8.08 | 8.37 | 130089 | 10723.77 | 4.49% |
| 2026-02-02 | 8.11 | 8.03 | -0.10 | -1.23% | 8.01 | 8.23 | 107090 | 8717.78 | 3.69% |
| 2026-01-30 | 7.99 | 8.13 | 0.12 | 1.50% | 7.96 | 8.16 | 79210 | 6402.01 | 2.73% |
| 2026-01-29 | 7.99 | 8.01 | 0.02 | 0.25% | 7.83 | 8.08 | 61322 | 4904.16 | 2.11% |
| 2026-01-28 | 8.11 | 7.99 | -0.14 | -1.72% | 7.96 | 8.14 | 52946 | 4247.99 | 1.83% |
| 2026-01-27 | 8.15 | 8.13 | -0.02 | -0.25% | 7.87 | 8.22 | 75706 | 6094.16 | 2.61% |
| 2026-01-26 | 8.19 | 8.15 | 0.01 | 0.12% | 8.05 | 8.19 | 70678 | 5730.20 | 2.44% |
| 2026-01-23 | 8.19 | 8.14 | 0.02 | 0.25% | 8.07 | 8.19 | 48556 | 3942.32 | 1.67% |
| 2026-01-22 | 8.03 | 8.12 | 0.10 | 1.25% | 8.01 | 8.12 | 42472 | 3428.67 | 1.46% |
| 2026-01-21 | 7.90 | 8.02 | 0.08 | 1.01% | 7.85 | 8.04 | 53072 | 4229.68 | 1.83% |
| 2026-01-20 | 7.88 | 7.94 | 0.06 | 0.76% | 7.85 | 7.97 | 57801 | 4568.76 | 1.99% |
| 2026-01-19 | 7.72 | 7.88 | 0.12 | 1.55% | 7.68 | 7.88 | 58523 | 4569.31 | 2.02% |
| 2026-01-16 | 7.90 | 7.76 | -0.10 | -1.27% | 7.69 | 7.90 | 53202 | 4125.54 | 1.83% |
| 2026-01-15 | 7.82 | 7.86 | 0.04 | 0.51% | 7.74 | 7.89 | 56421 | 4417.87 | 1.95% |
| 2026-01-14 | 7.86 | 7.82 | -0.04 | -0.51% | 7.69 | 7.94 | 81007 | 6355.08 | 2.79% |
| 2026-01-13 | 7.81 | 7.86 | 0.05 | 0.64% | 7.76 | 7.93 | 87490 | 6882.61 | 3.02% |
| 2026-01-12 | 7.80 | 7.81 | 0.01 | 0.13% | 7.72 | 7.90 | 78159 | 6100.53 | 2.69% |
| 2026-01-09 | 7.72 | 7.80 | 0.08 | 1.04% | 7.64 | 7.83 | 57888 | 4478.09 | 2.00% |
| 2026-01-08 | 7.62 | 7.72 | 0.10 | 1.31% | 7.61 | 7.79 | 57865 | 4457.11 | 2.00% |
| 2026-01-07 | 7.72 | 7.62 | -0.10 | -1.30% | 7.61 | 7.75 | 41370 | 3172.66 | 1.43% |
| 2026-01-06 | 7.75 | 7.72 | 0.02 | 0.26% | 7.65 | 7.82 | 61425 | 4751.33 | 2.12% |
| 2026-01-05 | 7.60 | 7.70 | 0.10 | 1.32% | 7.59 | 7.82 | 71088 | 5497.42 | 2.45% |
| 2025-12-31 | 7.54 | 7.60 | 0.06 | 0.80% | 7.48 | 7.62 | 41412 | 3128.74 | 1.43% |
| 2025-12-30 | 7.73 | 7.57 | -0.14 | -1.82% | 7.55 | 7.73 | 50282 | 3827.73 | 1.73% |
| 2025-12-29 | 7.78 | 7.71 | -0.06 | -0.77% | 7.61 | 7.78 | 54155 | 4157.76 | 1.87% |
| 2025-12-26 | 7.80 | 7.77 | -0.04 | -0.51% | 7.75 | 7.86 | 42465 | 3315.41 | 1.46% |
| 2025-12-25 | 7.83 | 7.81 | -0.02 | -0.26% | 7.78 | 7.89 | 42433 | 3320.97 | 1.46% |
| 2025-12-24 | 7.89 | 7.83 | -0.02 | -0.25% | 7.78 | 7.90 | 32269 | 2532.59 | 1.11% |
| 2025-12-23 | 7.91 | 7.85 | -0.02 | -0.25% | 7.74 | 7.92 | 55536 | 4348.44 | 1.91% |
| 2025-12-22 | 7.95 | 7.87 | -0.08 | -1.01% | 7.87 | 8.11 | 60742 | 4828.93 | 2.09% |
| 2025-12-19 | 7.68 | 7.95 | 0.26 | 3.38% | 7.64 | 7.96 | 51423 | 4032.45 | 1.77% |
| 2025-12-18 | 7.42 | 7.69 | 0.21 | 2.81% | 7.42 | 7.73 | 60139 | 4598.44 | 2.07% |
| 2025-12-17 | 7.45 | 7.48 | 0.00 | 0.00% | 7.32 | 7.51 | 38137 | 2830.21 | 1.31% |
| 2025-12-16 | 7.63 | 7.48 | -0.15 | -1.97% | 7.46 | 7.63 | 37394 | 2812.23 | 1.29% |
| 2025-12-15 | 7.53 | 7.63 | 0.09 | 1.19% | 7.47 | 7.67 | 51568 | 3916.56 | 1.78% |
| 2025-12-12 | 7.69 | 7.54 | -0.16 | -2.08% | 7.52 | 7.93 | 73587 | 5660.95 | 2.54% |
| 2025-12-11 | 8.07 | 7.70 | -0.27 | -3.39% | 7.67 | 8.07 | 63872 | 4987.82 | 2.20% |
| 2025-12-10 | 8.02 | 7.97 | -0.09 | -1.12% | 7.94 | 8.11 | 48127 | 3861.51 | 1.66% |
| 2025-12-09 | 8.10 | 8.06 | -0.04 | -0.49% | 8.01 | 8.18 | 44935 | 3642.37 | 1.55% |
| 2025-12-08 | 8.19 | 8.10 | -0.07 | -0.86% | 8.07 | 8.25 | 54204 | 4414.04 | 1.87% |
| 2025-12-05 | 8.04 | 8.17 | 0.10 | 1.24% | 7.96 | 8.20 | 45868 | 3705.68 | 1.58% |
| 2025-12-04 | 8.17 | 8.07 | -0.14 | -1.71% | 8.02 | 8.22 | 59684 | 4845.71 | 2.06% |
| 2025-12-03 | 8.16 | 8.21 | 0.07 | 0.86% | 8.07 | 8.25 | 51592 | 4222.84 | 1.78% |
| 2025-12-02 | 8.09 | 8.14 | 0.01 | 0.12% | 8.01 | 8.18 | 46762 | 3792.79 | 1.61% |
| 2025-12-01 | 8.12 | 8.13 | 0.05 | 0.62% | 8.04 | 8.24 | 57366 | 4678.69 | 1.98% |
| 2025-11-28 | 7.99 | 8.08 | 0.09 | 1.13% | 7.87 | 8.08 | 45699 | 3649.22 | 1.58% |
| 2025-11-27 | 7.91 | 7.99 | 0.10 | 1.27% | 7.84 | 8.04 | 49429 | 3928.67 | 1.70% |
| 2025-11-26 | 8.11 | 7.89 | -0.22 | -2.71% | 7.86 | 8.21 | 65852 | 5281.46 | 2.27% |
| 2025-11-25 | 8.01 | 8.11 | 0.20 | 2.53% | 7.96 | 8.18 | 57411 | 4646.43 | 1.98% |
| 2025-11-24 | 7.72 | 7.91 | 0.26 | 3.40% | 7.72 | 7.97 | 86801 | 6832.08 | 2.99% |
| 2025-11-21 | 8.08 | 7.65 | -0.51 | -6.25% | 7.61 | 8.22 | 93960 | 7339.52 | 3.24% |
| 2025-11-20 | 8.29 | 8.16 | -0.08 | -0.97% | 8.09 | 8.35 | 58822 | 4818.62 | 2.03% |
| 2025-11-19 | 8.38 | 8.24 | -0.13 | -1.55% | 8.19 | 8.40 | 48565 | 4023.61 | 1.67% |
| 2025-11-18 | 8.49 | 8.37 | -0.12 | -1.41% | 8.33 | 8.51 | 57033 | 4780.19 | 1.97% |
| 2025-11-17 | 8.48 | 8.49 | 0.00 | 0.00% | 8.35 | 8.56 | 56410 | 4759.24 | 1.94% |
| 2025-11-14 | 8.32 | 8.49 | 0.14 | 1.68% | 8.29 | 8.61 | 73927 | 6285.91 | 2.55% |
| 2025-11-13 | 8.27 | 8.35 | 0.06 | 0.72% | 8.18 | 8.35 | 45696 | 3782.47 | 1.58% |
| 2025-11-12 | 8.31 | 8.29 | 0.01 | 0.12% | 8.24 | 8.37 | 45217 | 3753.42 | 1.56% |
| 2025-11-11 | 8.18 | 8.28 | 0.10 | 1.22% | 8.16 | 8.29 | 47417 | 3910.01 | 1.63% |
| 2025-11-10 | 8.20 | 8.18 | -0.02 | -0.24% | 8.15 | 8.26 | 41023 | 3362.21 | 1.41% |
| 2025-11-07 | 8.22 | 8.20 | -0.02 | -0.24% | 8.15 | 8.27 | 41819 | 3428.65 | 1.44% |
| 2025-11-06 | 8.29 | 8.22 | 0.00 | 0.00% | 8.13 | 8.29 | 40404 | 3309.25 | 1.39% |
| 2025-11-05 | 8.19 | 8.22 | 0.07 | 0.86% | 8.12 | 8.25 | 65292 | 5359.93 | 2.25% |
| 2025-11-04 | 8.12 | 8.15 | 0.03 | 0.37% | 8.08 | 8.18 | 44996 | 3661.76 | 1.55% |
| 2025-11-03 | 8.05 | 8.12 | 0.08 | 1.00% | 8.01 | 8.13 | 50858 | 4113.65 | 1.75% |
| 2025-10-31 | 7.95 | 8.04 | 0.10 | 1.26% | 7.89 | 8.06 | 51555 | 4126.42 | 1.78% |
| 2025-10-30 | 7.99 | 7.94 | -0.05 | -0.63% | 7.91 | 8.05 | 29977 | 2386.40 | 1.03% |
| 2025-10-29 | 8.09 | 7.99 | -0.08 | -0.99% | 7.94 | 8.10 | 39357 | 3147.14 | 1.36% |
| 2025-10-28 | 8.06 | 8.07 | 0.05 | 0.62% | 8.04 | 8.14 | 41500 | 3353.04 | 1.43% |
| 2025-10-27 | 8.08 | 8.02 | -0.06 | -0.74% | 7.92 | 8.13 | 57973 | 4651.99 | 2.00% |
| 2025-10-24 | 8.02 | 8.08 | 0.06 | 0.75% | 7.99 | 8.12 | 49431 | 3982.26 | 1.70% |
| 2025-10-23 | 8.01 | 8.02 | 0.02 | 0.25% | 7.90 | 8.03 | 46145 | 3672.86 | 1.59% |
| 2025-10-22 | 7.98 | 8.00 | 0.03 | 0.38% | 7.91 | 8.05 | 70818 | 5663.45 | 2.44% |
| 2025-10-21 | 7.76 | 7.97 | 0.25 | 3.24% | 7.69 | 7.98 | 70278 | 5515.55 | 2.42% |
| 2025-10-20 | 7.68 | 7.72 | 0.05 | 0.65% | 7.60 | 7.75 | 50092 | 3845.82 | 1.73% |
| 2025-10-17 | 7.62 | 7.67 | 0.02 | 0.26% | 7.62 | 7.78 | 60728 | 4673.38 | 2.09% |
| 2025-10-16 | 7.69 | 7.65 | 0.00 | 0.00% | 7.61 | 7.72 | 44769 | 3432.13 | 1.54% |
| 2025-10-15 | 7.61 | 7.65 | 0.06 | 0.79% | 7.55 | 7.71 | 47897 | 3664.28 | 1.65% |
| 2025-10-14 | 7.60 | 7.59 | 0.05 | 0.66% | 7.52 | 7.62 | 44045 | 3337.00 | 1.52% |
| 2025-10-13 | 7.40 | 7.54 | -0.01 | -0.13% | 7.18 | 7.60 | 67816 | 5074.26 | 2.34% |
深证大盘股票行情在线 K线走势图
黄山胶囊(002817)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
