黄山谷捷（301581）历史行情

以下为黄山谷捷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
2026-10-02	36.800	35.470	37.090	35.400	-1.300	-3.535%	74.22万	0.27亿	1.755%
2026-10-01	36.800	35.470	37.090	35.400	-1.300	-3.535%	74.22万	0.27亿	1.755%
2026-09-30	36.800	35.470	37.090	35.400	-1.300	-3.535%	0.74万	0.00亿	0.000%
2026-09-29	36.910	36.770	37.200	36.140	0.620	1.715%	0.95万	0.00亿	0.000%
2026-09-28	36.400	36.150	36.840	35.250	-0.250	-0.687%	0.72万	0.00亿	0.000%
2026-09-27	36.990	36.400	37.150	36.380	-0.790	-2.124%	54.19万	0.20亿	1.281%
2026-09-24	36.990	36.400	37.150	36.380	-0.790	-2.124%	0.54万	0.00亿	0.000%
2026-09-23	37.290	37.190	37.680	36.730	-0.240	-0.641%	0.95万	0.00亿	0.000%
2026-09-22	36.300	37.430	38.420	36.300	1.220	3.369%	1.57万	0.00亿	0.000%
2026-09-21	35.950	36.210	36.220	35.610	0.300	0.835%	0.60万	0.00亿	0.000%
2026-09-18	35.660	35.910	36.300	35.250	0.750	2.133%	1.02万	0.00亿	0.000%
2026-09-17	35.450	35.160	36.350	35.010	-0.400	-1.125%	0.68万	0.00亿	0.000%
2026-09-16	33.990	35.560	35.870	33.880	1.300	3.795%	0.95万	0.00亿	0.000%
2026-09-15	34.620	34.260	34.840	34.200	-0.420	-1.211%	0.49万	0.00亿	0.000%
2026-09-14	34.740	34.680	35.120	34.390	-0.050	-0.144%	0.48万	0.00亿	0.000%
2026-09-11	34.800	34.730	35.350	34.270	-0.490	-1.391%	0.57万	0.00亿	0.000%
2026-09-10	35.740	35.220	35.990	34.800	-0.580	-1.620%	0.66万	0.00亿	0.000%
2026-09-09	36.440	35.800	36.990	35.740	-0.960	-2.612%	0.59万	0.00亿	0.000%
2026-09-08	36.900	36.760	36.900	36.150	0.070	0.191%	0.42万	0.00亿	0.000%
2026-09-07	36.440	36.690	37.130	36.100	0.210	0.576%	0.41万	0.00亿	0.000%
2026-09-04	36.900	36.480	37.640	36.330	-0.480	-1.299%	0.45万	0.00亿	0.000%
2026-09-03	37.500	36.960	38.500	36.510	-0.420	-1.124%	0.57万	0.00亿	0.000%
2026-09-02	37.790	37.380	37.790	36.920	-0.180	-0.479%	0.52万	0.00亿	0.000%
2026-09-01	37.750	37.560	37.810	37.150	-0.140	-0.371%	0.51万	0.00亿	0.000%
2026-08-31	36.800	37.700	37.720	36.500	0.760	2.057%	0.53万	0.00亿	0.000%
2026-08-28	36.990	36.940	37.700	36.780	-0.160	-0.431%	0.36万	0.00亿	0.000%
2026-08-27	36.540	37.100	37.360	36.500	0.420	1.145%	0.44万	0.00亿	0.000%
2026-08-26	37.250	36.680	37.260	36.070	-0.260	-0.704%	0.49万	0.00亿	0.000%
2026-08-25	37.000	36.940	37.010	35.750	-0.250	-0.672%	0.70万	0.00亿	0.000%
2026-08-24	37.210	37.190	37.600	36.450	-0.010	-0.027%	0.50万	0.00亿	0.000%
2026-08-21	36.360	37.200	37.420	35.950	0.620	1.695%	0.67万	0.00亿	0.000%
2026-08-20	36.850	36.580	37.400	36.100	-0.060	-0.164%	0.55万	0.00亿	0.000%
2026-08-19	37.530	36.640	37.870	36.080	-1.230	-3.248%	0.75万	0.00亿	0.000%
2026-08-18	38.200	37.870	38.200	37.230	-0.130	-0.342%	0.77万	0.00亿	0.000%
2026-08-17	36.840	38.000	38.200	36.500	1.170	3.177%	0.82万	0.00亿	0.000%
2026-08-14	36.430	36.830	37.100	36.180	0.400	1.098%	0.52万	0.00亿	0.000%
2026-08-13	37.200	36.430	37.500	36.400	-0.630	-1.700%	0.51万	0.00亿	0.000%
2026-08-12	36.740	37.060	37.800	36.540	0.310	0.844%	0.54万	0.00亿	0.000%
2026-08-11	36.510	36.750	36.910	36.150	-0.230	-0.622%	0.46万	0.00亿	0.000%
2026-08-10	36.270	36.980	37.080	35.900	0.750	2.070%	0.55万	0.00亿	0.000%
2026-08-07	36.020	36.230	36.250	35.220	0.370	1.032%	0.62万	0.00亿	0.000%
2026-08-06	35.650	35.860	36.290	35.200	-0.250	-0.692%	0.60万	0.00亿	0.000%
2026-08-05	35.600	36.110	36.150	35.010	0.530	1.490%	0.75万	0.00亿	0.000%
2026-08-04	35.130	35.580	35.690	34.680	0.740	2.124%	0.61万	0.00亿	0.000%
2026-08-03	34.220	34.840	34.980	34.190	0.400	1.161%	0.55万	0.00亿	0.000%
2026-07-31	34.710	34.440	35.700	34.380	0.730	2.166%	0.71万	0.00亿	0.000%
2026-07-30	34.400	33.710	34.850	33.190	-1.180	-3.382%	0.80万	0.00亿	0.000%
2026-07-29	33.690	34.890	35.570	33.200	1.310	3.901%	1.04万	0.00亿	0.000%
2026-07-28	33.120	33.580	34.220	33.000	0.190	0.569%	0.75万	0.00亿	0.000%
2026-07-27	32.300	33.390	33.650	32.100	1.090	3.375%	0.68万	0.00亿	0.000%
2026-07-24	32.400	32.300	33.390	32.230	-0.710	-2.151%	0.58万	0.00亿	0.000%
2026-07-23	32.180	33.010	33.110	32.030	0.630	1.946%	0.54万	0.00亿	0.000%
2026-07-22	33.360	32.380	33.590	32.320	-1.250	-3.717%	0.70万	0.00亿	0.000%
2026-07-21	32.390	33.630	33.650	30.870	1.230	3.796%	0.94万	0.00亿	0.000%
2026-07-20	34.270	32.400	34.760	31.510	-1.460	-4.312%	0.85万	0.00亿	0.000%
2026-07-17	35.220	33.860	35.550	33.690	-1.580	-4.458%	0.80万	0.00亿	0.000%
2026-07-16	35.900	35.440	36.380	35.340	-0.790	-2.181%	0.68万	0.00亿	0.000%
2026-07-15	36.590	36.230	36.950	35.840	-0.440	-1.200%	0.72万	0.00亿	0.000%
2026-07-14	36.270	36.670	36.740	35.200	0.420	1.159%	0.78万	0.00亿	0.000%
2026-07-13	38.180	36.250	38.270	36.210	-2.110	-5.501%	1.00万	0.00亿	0.000%
2026-07-10	39.500	38.360	41.690	38.360	-0.640	-1.641%	1.42万	0.00亿	0.000%
2026-07-09	38.180	39.000	39.190	36.320	0.950	2.497%	1.44万	0.00亿	0.000%
2026-07-08	39.750	38.050	40.100	37.840	-1.730	-4.349%	1.29万	0.00亿	0.000%
2026-07-07	40.900	39.780	42.690	39.660	-1.660	-4.006%	1.53万	0.00亿	0.000%
2026-07-06	45.000	41.440	45.780	40.990	-5.520	-11.755%	3.10万	0.00亿	0.000%
2026-07-03	48.350	46.960	48.880	46.960	-1.240	-2.573%	1.71万	0.00亿	0.000%
2026-07-02	50.000	48.200	50.620	48.010	-2.210	-4.384%	1.86万	0.00亿	0.000%
2026-07-01	50.510	50.410	52.220	50.020	-0.490	-0.963%	2.54万	0.00亿	0.000%
2026-06-30	49.380	50.900	51.490	48.950	0.970	1.943%	3.03万	0.00亿	0.000%
2026-06-29	46.210	49.930	51.600	46.210	4.040	8.804%	2.54万	0.00亿	0.000%
2026-06-26	48.170	45.890	48.590	45.880	-3.080	-6.290%	1.67万	0.00亿	0.000%
2026-06-25	48.210	48.970	50.860	46.880	0.820	1.703%	2.03万	0.00亿	0.000%
2026-06-24	49.300	48.150	49.950	47.410	-1.870	-3.739%	1.86万	0.00亿	0.000%
2026-06-23	46.250	50.020	50.500	46.200	3.320	7.109%	2.44万	0.00亿	0.000%
2026-06-22	47.630	46.700	49.540	45.600	-0.910	-1.911%	1.30万	0.00亿	0.000%
2026-06-18	47.020	47.610	48.250	46.600	0.290	0.613%	1.10万	0.00亿	0.000%
2026-06-17	46.180	47.320	48.200	45.640	0.700	1.502%	1.45万	0.00亿	0.000%
2026-06-16	45.710	46.620	46.870	44.510	0.930	2.035%	1.08万	0.00亿	0.000%
2026-06-15	44.490	45.690	45.810	44.030	1.580	3.582%	1.03万	0.00亿	0.000%
2026-06-12	45.700	44.110	47.400	44.110	-0.440	-0.988%	1.10万	0.00亿	0.000%
2026-06-11	44.910	44.550	45.880	43.650	-0.900	-1.980%	1.07万	0.00亿	0.000%
2026-06-10	46.600	45.450	47.000	44.900	-1.650	-3.503%	1.25万	0.00亿	0.000%
2026-06-09	45.650	47.100	47.130	44.790	1.820	4.019%	1.18万	0.00亿	0.000%
2026-06-08	46.540	45.280	47.560	44.940	-3.430	-7.042%	1.60万	0.00亿	0.000%
2026-06-05	47.970	48.710	49.600	45.740	0.270	0.557%	1.92万	0.00亿	0.000%
2026-06-04	49.530	48.440	50.010	48.020	-2.340	-4.608%	1.85万	0.00亿	0.000%
2026-06-03	48.030	50.780	53.150	47.700	2.430	5.026%	2.54万	0.00亿	0.000%
2026-06-02	49.660	48.350	50.620	47.990	-1.920	-3.819%	2.09万	0.00亿	0.000%
2026-06-01	50.850	50.270	52.540	50.270	-1.710	-3.290%	2.23万	0.00亿	0.000%
2026-05-29	54.980	51.980	54.980	51.390	-3.930	-7.029%	3.78万	0.00亿	0.000%
2026-05-28	50.980	55.910	55.910	50.230	5.050	9.929%	5.80万	0.00亿	0.000%
2026-05-27	47.460	50.860	52.030	46.180	3.390	7.141%	3.52万	0.00亿	0.000%
2026-05-26	49.810	47.470	49.810	46.650	-2.370	-4.755%	1.06万	0.00亿	0.000%
2026-05-25	49.100	49.840	49.850	48.760	0.940	1.922%	0.67万	0.00亿	0.000%
2026-05-22	48.030	48.900	49.270	47.640	1.400	2.947%	0.77万	0.00亿	0.000%
2026-05-21	49.940	47.500	50.520	47.480	-2.330	-4.676%	1.13万	0.00亿	0.000%
2026-05-20	49.650	49.830	50.150	49.310	-0.310	-0.618%	0.59万	0.00亿	0.000%
2026-05-19	49.400	50.140	50.200	49.200	0.960	1.952%	0.86万	0.00亿	0.000%
2026-05-18	49.650	49.180	49.650	48.650	-0.410	-0.827%	0.69万	0.00亿	0.000%
2026-05-15	49.700	49.590	50.400	49.020	0.040	0.081%	0.98万	0.00亿	0.000%
2026-05-14	49.490	49.550	50.410	48.660	0.390	0.793%	1.14万	0.00亿	0.000%
2026-05-13	49.420	49.160	49.420	48.500	0.270	0.552%	0.68万	0.00亿	0.000%
2026-05-12	49.400	48.890	49.810	48.450	-0.450	-0.912%	0.75万	0.00亿	0.000%
2026-05-11	49.270	49.340	50.170	49.050	0.130	0.264%	0.95万	0.00亿	0.000%
2026-05-08	48.050	49.210	49.390	47.900	0.960	1.990%	0.81万	0.00亿	0.000%
2026-05-07	47.750	48.250	48.550	47.580	0.430	0.899%	0.82万	0.00亿	0.000%
2026-05-06	46.690	47.820	48.130	46.690	1.240	2.662%	0.78万	0.00亿	0.000%
2026-04-30	46.140	46.580	47.090	46.030	0.570	1.239%	0.51万	0.00亿	0.000%
2026-04-29	45.670	46.010	46.230	45.220	0.280	0.612%	0.33万	0.00亿	0.000%
2026-04-28	46.640	45.730	46.640	45.350	-0.990	-2.119%	0.53万	0.00亿	0.000%
2026-04-27	45.820	46.720	46.820	45.220	0.770	1.676%	0.61万	0.00亿	0.000%
2026-04-24	45.640	45.950	46.440	44.960	0.990	2.202%	0.71万	0.00亿	0.000%
2026-04-23	45.780	44.960	45.780	44.780	-0.790	-1.727%	0.44万	0.00亿	0.000%
2026-04-22	45.700	45.750	45.850	45.100	-0.010	-0.022%	0.42万	0.00亿	0.000%
2026-04-21	46.270	45.760	46.270	45.360	-0.660	-1.422%	0.43万	0.00亿	0.000%
2026-04-20	46.890	46.420	46.890	46.160	-0.270	-0.578%	0.43万	0.00亿	0.000%
2026-04-17	46.090	46.690	46.730	45.500	0.830	1.810%	0.57万	0.00亿	0.000%
2026-04-16	45.650	45.860	45.900	44.850	0.720	1.595%	0.40万	0.00亿	0.000%
2026-04-15	45.690	45.140	45.850	45.020	-0.360	-0.791%	0.36万	0.00亿	0.000%
2026-04-14	45.710	45.500	46.150	45.220	-0.230	-0.503%	0.38万	0.00亿	0.000%
2026-04-13	45.050	45.730	45.730	44.900	0.500	1.105%	0.34万	0.00亿	0.000%
2026-04-10	45.150	45.230	45.640	44.820	0.440	0.982%	0.37万	0.00亿	0.000%
2026-04-09	45.400	44.790	45.400	44.600	-0.760	-1.668%	0.32万	0.00亿	0.000%
2026-04-08	44.600	45.550	45.640	44.600	1.570	3.570%	0.44万	0.00亿	0.000%
2026-04-07	43.610	43.980	44.200	42.850	0.000	0.000%	0.31万	0.00亿	0.000%
2026-04-03	44.190	42.920	44.560	42.920	0.000	0.000%	0.36万	0.00亿	0.000%
2026-04-02	45.110	44.250	45.600	43.650	0.000	0.000%	0.40万	0.00亿	0.000%
2026-04-01	45.640	44.990	45.650	44.650	0.000	0.000%	0.29万	0.00亿	0.000%