黄山胶囊（002817）历史行情

以下为黄山胶囊近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	6.820	6.830	6.870	6.600	0.010	0.147%	473.87万	0.32亿	1.632%
2026-10-08	6.810	6.820	6.940	6.770	0.020	0.294%	4.56万	0.00亿	0.000%
2026-10-07	6.870	6.800	6.890	6.760	-0.040	-0.585%	367.03万	0.25亿	1.264%
2026-10-06	6.870	6.800	6.890	6.760	-0.040	-0.585%	367.03万	0.25亿	1.264%
2026-10-05	6.870	6.800	6.890	6.760	-0.040	-0.585%	367.03万	0.25亿	1.264%
2026-10-02	6.870	6.800	6.890	6.760	-0.040	-0.585%	367.03万	0.25亿	1.264%
2026-10-01	6.870	6.800	6.890	6.760	-0.040	-0.585%	367.03万	0.25亿	1.264%
2026-09-30	6.870	6.800	6.890	6.760	-0.040	-0.585%	3.67万	0.00亿	0.000%
2026-09-29	6.750	6.840	6.890	6.660	0.090	1.333%	4.12万	0.00亿	0.000%
2026-09-28	6.760	6.750	6.820	6.660	0.020	0.297%	3.91万	0.00亿	0.000%
2026-09-27	6.740	6.730	6.830	6.700	-0.010	-0.148%	294.63万	0.20亿	1.015%
2026-09-24	6.740	6.730	6.830	6.700	-0.010	-0.148%	2.95万	0.00亿	0.000%
2026-09-23	6.800	6.740	6.800	6.660	-0.030	-0.443%	3.83万	0.00亿	0.000%
2026-09-22	6.680	6.770	6.800	6.630	0.060	0.894%	4.29万	0.00亿	0.000%
2026-09-21	6.510	6.710	6.740	6.470	0.240	3.709%	5.45万	0.00亿	0.000%
2026-09-18	6.530	6.470	6.630	6.450	-0.060	-0.919%	3.32万	0.00亿	0.000%
2026-09-17	6.410	6.530	6.570	6.310	0.120	1.872%	3.75万	0.00亿	0.000%
2026-09-16	6.280	6.410	6.450	6.280	0.110	1.746%	4.54万	0.00亿	0.000%
2026-09-15	6.600	6.300	6.620	6.290	-0.300	-4.545%	5.58万	0.00亿	0.000%
2026-09-14	6.610	6.600	6.690	6.490	0.030	0.457%	4.88万	0.00亿	0.000%
2026-09-11	6.740	6.570	6.740	6.460	-0.170	-2.522%	4.55万	0.00亿	0.000%
2026-09-10	6.920	6.740	6.920	6.710	-0.160	-2.319%	3.05万	0.00亿	0.000%
2026-09-09	6.850	6.900	6.950	6.820	0.030	0.437%	3.65万	0.00亿	0.000%
2026-09-08	6.760	6.870	6.900	6.720	0.110	1.627%	3.72万	0.00亿	0.000%
2026-09-07	6.730	6.760	6.830	6.700	0.030	0.446%	4.31万	0.00亿	0.000%
2026-09-04	6.690	6.730	6.840	6.680	0.020	0.298%	4.65万	0.00亿	0.000%
2026-09-03	6.890	6.710	6.920	6.660	-0.120	-1.757%	5.02万	0.00亿	0.000%
2026-09-02	6.870	6.830	6.910	6.750	-0.050	-0.727%	4.08万	0.00亿	0.000%
2026-09-01	6.820	6.880	6.950	6.800	0.070	1.028%	5.16万	0.00亿	0.000%
2026-08-31	6.800	6.810	6.860	6.710	0.010	0.147%	5.33万	0.00亿	0.000%
2026-08-28	6.700	6.800	6.830	6.660	0.070	1.040%	3.23万	0.00亿	0.000%
2026-08-27	6.760	6.730	6.820	6.690	-0.050	-0.737%	4.38万	0.00亿	0.000%
2026-08-26	6.710	6.780	6.830	6.660	0.070	1.043%	5.57万	0.00亿	0.000%
2026-08-25	6.520	6.710	6.740	6.450	0.170	2.599%	5.93万	0.00亿	0.000%
2026-08-24	6.660	6.540	6.710	6.490	-0.150	-2.242%	5.23万	0.00亿	0.000%
2026-08-21	6.650	6.690	6.720	6.530	-0.030	-0.446%	5.21万	0.00亿	0.000%
2026-08-20	6.580	6.720	6.750	6.580	0.190	2.910%	5.12万	0.00亿	0.000%
2026-08-19	6.650	6.530	6.670	6.500	-0.110	-1.657%	5.19万	0.00亿	0.000%
2026-08-18	6.640	6.640	6.690	6.570	0.000	0.000%	4.40万	0.00亿	0.000%
2026-08-17	6.550	6.640	6.690	6.470	0.080	1.220%	4.64万	0.00亿	0.000%
2026-08-14	6.550	6.560	6.640	6.500	0.010	0.153%	4.48万	0.00亿	0.000%
2026-08-13	6.630	6.550	6.670	6.520	-0.080	-1.207%	4.31万	0.00亿	0.000%
2026-08-12	6.530	6.630	6.680	6.510	0.100	1.531%	4.97万	0.00亿	0.000%
2026-08-11	6.580	6.530	6.610	6.470	-0.030	-0.457%	5.19万	0.00亿	0.000%
2026-08-10	6.370	6.560	6.600	6.280	0.220	3.470%	6.46万	0.00亿	0.000%
2026-08-07	6.330	6.340	6.370	6.190	0.060	0.955%	6.84万	0.00亿	0.000%
2026-08-06	6.260	6.280	6.310	6.180	0.040	0.641%	5.48万	0.00亿	0.000%
2026-08-05	6.330	6.240	6.350	6.150	-0.050	-0.795%	6.07万	0.00亿	0.000%
2026-08-04	6.330	6.290	6.410	6.270	-0.020	-0.317%	6.30万	0.00亿	0.000%
2026-08-03	6.140	6.310	6.330	6.090	0.180	2.936%	5.67万	0.00亿	0.000%
2026-07-31	6.070	6.130	6.140	5.980	0.100	1.658%	5.74万	0.00亿	0.000%
2026-07-30	6.020	6.030	6.110	5.920	0.010	0.166%	6.97万	0.00亿	0.000%
2026-07-29	5.970	6.020	6.080	5.930	0.110	1.861%	6.39万	0.00亿	0.000%
2026-07-28	5.810	5.910	5.960	5.800	0.100	1.721%	6.40万	0.00亿	0.000%
2026-07-27	5.630	5.810	5.870	5.620	0.140	2.469%	7.94万	0.00亿	0.000%
2026-07-24	5.730	5.670	5.820	5.600	-0.140	-2.410%	7.20万	0.00亿	0.000%
2026-07-23	5.610	5.810	5.820	5.550	0.170	3.014%	6.65万	0.00亿	0.000%
2026-07-22	5.710	5.640	5.840	5.600	-0.090	-1.571%	7.95万	0.00亿	0.000%
2026-07-21	5.850	5.730	5.920	5.530	-0.170	-2.881%	9.46万	0.00亿	0.000%
2026-07-20	6.070	5.900	6.240	5.820	-0.210	-3.437%	9.82万	0.00亿	0.000%
2026-07-17	6.290	6.110	6.380	6.070	-0.200	-3.170%	9.97万	0.00亿	0.000%
2026-07-16	6.280	6.310	6.400	6.210	0.040	0.638%	6.97万	0.00亿	0.000%
2026-07-15	6.200	6.270	6.340	6.150	0.070	1.129%	6.92万	0.00亿	0.000%
2026-07-14	5.970	6.200	6.200	5.930	0.230	3.853%	6.65万	0.00亿	0.000%
2026-07-13	6.080	5.970	6.160	5.950	-0.140	-2.291%	6.34万	0.00亿	0.000%
2026-07-10	5.930	6.110	6.210	5.800	0.160	2.689%	8.36万	0.00亿	0.000%
2026-07-09	5.930	5.950	6.100	5.820	-0.030	-0.502%	6.29万	0.00亿	0.000%
2026-07-08	6.020	5.980	6.070	5.920	-0.010	-0.167%	6.26万	0.00亿	0.000%
2026-07-07	6.200	5.990	6.280	5.980	-0.260	-4.160%	6.76万	0.00亿	0.000%
2026-07-06	6.220	6.250	6.360	6.200	0.020	0.321%	7.53万	0.00亿	0.000%
2026-07-03	6.180	6.230	6.290	6.050	0.150	2.467%	6.79万	0.00亿	0.000%
2026-07-02	6.100	6.080	6.260	6.030	-0.030	-0.491%	8.11万	0.00亿	0.000%
2026-07-01	5.830	6.110	6.170	5.750	0.250	4.266%	9.43万	0.00亿	0.000%
2026-06-30	5.910	5.860	6.000	5.730	-0.110	-1.843%	8.66万	0.00亿	0.000%
2026-06-29	5.870	5.970	6.000	5.620	0.090	1.531%	8.34万	0.00亿	0.000%
2026-06-26	5.970	5.880	5.970	5.740	-0.110	-1.836%	5.49万	0.00亿	0.000%
2026-06-25	6.140	5.990	6.140	5.930	-0.190	-3.074%	5.83万	0.00亿	0.000%
2026-06-24	6.430	6.180	6.470	6.110	-0.240	-3.738%	6.72万	0.00亿	0.000%
2026-06-23	6.250	6.420	6.560	6.210	0.140	2.229%	7.67万	0.00亿	0.000%
2026-06-22	6.170	6.280	6.320	5.930	0.110	1.783%	6.86万	0.00亿	0.000%
2026-06-18	6.170	6.170	6.220	6.000	-0.030	-0.484%	5.55万	0.00亿	0.000%
2026-06-17	6.330	6.200	6.340	6.150	-0.140	-2.208%	5.92万	0.00亿	0.000%
2026-06-16	6.390	6.340	6.410	6.190	-0.040	-0.627%	6.62万	0.00亿	0.000%
2026-06-15	6.540	6.380	6.660	6.350	-0.130	-1.997%	6.46万	0.00亿	0.000%
2026-06-12	6.440	6.510	6.540	6.330	0.060	0.930%	5.37万	0.00亿	0.000%
2026-06-11	6.460	6.450	6.510	6.280	-0.060	-0.922%	4.56万	0.00亿	0.000%
2026-06-10	6.480	6.510	6.600	6.380	-0.040	-0.611%	4.47万	0.00亿	0.000%
2026-06-09	6.640	6.550	6.700	6.480	-0.090	-1.355%	4.61万	0.00亿	0.000%
2026-06-08	6.660	6.640	6.830	6.470	-0.100	-1.484%	5.10万	0.00亿	0.000%
2026-06-05	6.680	6.740	6.850	6.550	0.100	1.506%	5.56万	0.00亿	0.000%
2026-06-04	6.730	6.640	6.820	6.590	-0.130	-1.920%	3.90万	0.00亿	0.000%
2026-06-03	6.920	6.770	6.930	6.710	-0.110	-1.599%	4.77万	0.00亿	0.000%
2026-06-02	7.160	6.880	7.180	6.830	-0.290	-4.045%	6.65万	0.00亿	0.000%
2026-06-01	6.880	7.170	7.180	6.760	0.250	3.613%	6.35万	0.00亿	0.000%
2026-05-29	7.040	6.920	7.150	6.850	-0.170	-2.398%	6.06万	0.00亿	0.000%
2026-05-28	7.000	7.090	7.130	6.910	0.070	0.997%	5.95万	0.00亿	0.000%
2026-05-27	7.250	7.020	7.250	6.900	-0.220	-3.039%	6.90万	0.00亿	0.000%
2026-05-26	7.400	7.240	7.430	7.120	-0.107	-1.456%	7.37万	0.00亿	0.000%
2026-05-25	7.627	7.347	7.647	7.197	-0.240	-3.163%	9.74万	0.00亿	0.000%
2026-05-22	7.457	7.587	7.627	7.357	0.140	1.880%	6.66万	0.00亿	0.000%
2026-05-21	7.787	7.447	7.897	7.397	-0.340	-4.366%	6.10万	0.00亿	0.000%
2026-05-20	7.867	7.787	7.867	7.617	-0.080	-1.017%	5.64万	0.00亿	0.000%
2026-05-19	7.907	7.867	7.997	7.777	-0.020	-0.254%	4.94万	0.00亿	0.000%
2026-05-18	7.877	7.887	7.907	7.727	0.050	0.638%	4.84万	0.00亿	0.000%
2026-05-15	7.887	7.837	7.997	7.757	-0.010	-0.127%	5.56万	0.00亿	0.000%
2026-05-14	7.977	7.847	7.997	7.807	-0.120	-1.506%	6.15万	0.00亿	0.000%
2026-05-13	8.067	7.967	8.087	7.907	-0.040	-0.500%	6.10万	0.00亿	0.000%
2026-05-12	8.187	8.007	8.277	7.977	-0.190	-2.318%	5.96万	0.00亿	0.000%
2026-05-11	8.187	8.197	8.257	8.087	0.030	0.367%	5.52万	0.00亿	0.000%
2026-05-08	8.087	8.167	8.187	8.067	0.100	1.240%	6.73万	0.00亿	0.000%
2026-05-07	8.147	8.067	8.227	8.017	-0.050	-0.616%	7.85万	0.00亿	0.000%
2026-05-06	8.247	8.117	8.317	8.057	-0.100	-1.217%	8.75万	0.00亿	0.000%
2026-04-30	8.097	8.217	8.397	8.057	0.120	1.482%	7.53万	0.00亿	0.000%
2026-04-29	7.947	8.097	8.177	7.937	0.140	1.759%	6.83万	0.00亿	0.000%
2026-04-28	7.867	7.957	8.037	7.837	0.060	0.760%	7.73万	0.00亿	0.000%
2026-04-27	7.717	7.897	7.927	7.607	0.170	2.200%	6.19万	0.00亿	0.000%
2026-04-24	7.547	7.727	7.767	7.517	0.170	2.250%	6.92万	0.00亿	0.000%
2026-04-23	7.647	7.557	7.707	7.467	-0.110	-1.435%	7.20万	0.00亿	0.000%
2026-04-22	7.687	7.667	7.707	7.577	-0.030	-0.390%	5.56万	0.00亿	0.000%
2026-04-21	7.827	7.697	7.837	7.647	-0.090	-1.156%	8.96万	0.00亿	0.000%
2026-04-20	7.857	7.787	7.927	7.527	-0.110	-1.393%	12.74万	0.00亿	0.000%
2026-04-17	8.027	7.897	8.047	7.797	-0.150	-1.864%	6.51万	0.00亿	0.000%
2026-04-16	7.897	8.047	8.057	7.817	0.170	2.158%	5.48万	0.00亿	0.000%
2026-04-15	7.927	7.877	7.947	7.837	-0.020	-0.253%	5.44万	0.00亿	0.000%
2026-04-14	7.967	7.897	8.007	7.767	-0.020	-0.253%	5.62万	0.00亿	0.000%
2026-04-13	7.977	7.917	7.997	7.797	0.000	0.000%	7.14万	0.00亿	0.000%
2026-04-10	7.927	8.007	8.097	7.907	0.000	0.000%	7.28万	0.00亿	0.000%
2026-04-09	8.067	7.877	8.127	7.807	0.000	0.000%	7.43万	0.00亿	0.000%
2026-04-08	8.027	8.087	8.137	7.927	0.000	0.000%	7.94万	0.00亿	0.000%
2026-04-07	7.597	7.907	7.947	7.507	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-03	7.997	7.597	8.027	7.547	0.000	0.000%	8.80万	0.00亿	0.000%
2026-04-02	8.087	7.997	8.147	7.927	0.000	0.000%	8.53万	0.00亿	0.000%
2026-04-01	8.187	8.117	8.197	8.027	0.000	0.000%	7.35万	0.00亿	0.000%