黑牡丹 sh.600510
8.98
-0.44%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.07 | 9.17 | 8.70 | 8.98 | -0.44% | 1.83 | 1.98% |
| 2026-05-21 | 9.15 | 9.65 | 8.96 | 9.02 | -1.53% | 2.37 | 2.48% |
| 2026-05-20 | 9.08 | 9.23 | 9.00 | 9.16 | +0.33% | 1.28 | 1.36% |
| 2026-05-19 | 9.09 | 9.40 | 8.95 | 9.13 | -1.08% | 2.12 | 2.25% |
| 2026-05-18 | 9.82 | 9.82 | 9.02 | 9.23 | -7.88% | 5.11 | 5.37% |
| 2026-05-15 | 9.05 | 10.02 | 9.05 | 10.02 | +9.99% | 2.31 | 2.29% |
| 2026-05-14 | 9.52 | 9.53 | 8.94 | 9.11 | -4.00% | 2.90 | 3.06% |
| 2026-05-13 | 10.23 | 10.23 | 9.42 | 9.49 | -7.23% | 3.89 | 3.88% |
| 2026-05-12 | 10.92 | 10.98 | 10.10 | 10.23 | -6.32% | 3.64 | 3.39% |
| 2026-05-11 | 11.41 | 11.56 | 10.70 | 10.92 | -4.21% | 3.61 | 3.14% |
| 2026-05-08 | 11.60 | 11.69 | 11.35 | 11.40 | -1.55% | 1.78 | 1.50% |
| 2026-05-07 | 11.33 | 11.69 | 11.13 | 11.58 | +3.02% | 2.19 | 1.84% |
| 2026-05-06 | 11.27 | 11.28 | 10.97 | 11.24 | +1.63% | 1.47 | 1.28% |
| 2026-04-30 | 11.00 | 11.22 | 10.83 | 11.06 | +0.73% | 2.06 | 1.81% |
| 2026-04-29 | 11.01 | 11.28 | 10.88 | 10.98 | -0.99% | 1.81 | 1.58% |
| 2026-04-28 | 11.23 | 11.45 | 11.01 | 11.09 | -0.27% | 1.93 | 1.67% |
| 2026-04-27 | 10.97 | 11.30 | 10.78 | 11.12 | +1.55% | 2.17 | 1.90% |
| 2026-04-24 | 11.20 | 11.38 | 10.51 | 10.95 | -2.14% | 3.18 | 2.82% |
| 2026-04-23 | 10.70 | 11.50 | 10.60 | 11.19 | +4.87% | 4.72 | 4.12% |
| 2026-04-22 | 10.18 | 10.83 | 10.00 | 10.67 | +4.81% | 3.45 | 3.18% |