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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.72 | 7.12 | 6.61 | 7.01 | +4.47% | 2.59 | 3.64% |
| 2025-08-18 | 6.71 | 6.86 | 6.58 | 6.71 | +1.05% | 2.22 | 3.21% |
| 2025-08-15 | 6.45 | 6.69 | 6.36 | 6.64 | +2.95% | 1.58 | 2.35% |
| 2025-08-14 | 6.32 | 6.78 | 6.30 | 6.45 | +2.06% | 2.08 | 3.07% |
| 2025-08-13 | 6.41 | 6.42 | 6.27 | 6.32 | -0.63% | 1.38 | 2.11% |
| 2025-08-12 | 6.41 | 6.49 | 6.33 | 6.36 | -0.93% | 1.69 | 2.56% |
| 2025-08-11 | 6.26 | 6.46 | 6.00 | 6.42 | +1.58% | 2.41 | 3.73% |
| 2025-08-08 | 6.35 | 6.42 | 6.18 | 6.32 | -1.10% | 2.18 | 3.36% |
| 2025-08-07 | 6.11 | 6.55 | 6.11 | 6.39 | +4.75% | 3.61 | 5.55% |
| 2025-08-06 | 5.67 | 6.20 | 5.59 | 6.10 | +7.21% | 3.74 | 6.08% |
| 2025-08-05 | 5.38 | 5.70 | 5.33 | 5.69 | +6.75% | 1.58 | 2.77% |
| 2025-08-04 | 5.35 | 5.35 | 5.28 | 5.33 | -0.37% | 0.52 | 0.96% |
| 2025-08-01 | 5.38 | 5.40 | 5.33 | 5.35 | -0.56% | 0.44 | 0.80% |
| 2025-07-31 | 5.47 | 5.49 | 5.34 | 5.38 | -2.00% | 0.87 | 1.57% |
| 2025-07-30 | 5.48 | 5.66 | 5.43 | 5.49 | +0.18% | 1.07 | 1.87% |
| 2025-07-29 | 5.49 | 5.59 | 5.43 | 5.48 | -0.18% | 0.87 | 1.54% |
| 2025-07-28 | 5.46 | 5.53 | 5.41 | 5.49 | +0.73% | 0.94 | 1.67% |
| 2025-07-25 | 5.38 | 5.50 | 5.33 | 5.45 | +1.49% | 1.41 | 2.51% |
| 2025-07-24 | 5.25 | 5.40 | 5.22 | 5.37 | +2.48% | 0.97 | 1.76% |
| 2025-07-23 | 5.26 | 5.32 | 5.22 | 5.24 | -0.38% | 0.77 | 1.41% |