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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.23 | 5.27 | 5.16 | 5.26 | +0.77% | 0.62 | 1.14% |
| 2025-07-21 | 5.13 | 5.22 | 5.13 | 5.22 | +1.56% | 0.52 | 0.98% |
| 2025-07-18 | 5.18 | 5.19 | 5.12 | 5.14 | -0.19% | 0.35 | 0.66% |
| 2025-07-17 | 5.20 | 5.22 | 5.13 | 5.15 | -0.96% | 0.45 | 0.84% |
| 2025-07-16 | 5.19 | 5.22 | 5.15 | 5.20 | 0.00% | 0.46 | 0.86% |
| 2025-07-15 | 5.23 | 5.26 | 5.13 | 5.20 | -1.14% | 0.73 | 1.36% |
| 2025-07-14 | 5.32 | 5.39 | 5.22 | 5.26 | -1.13% | 0.75 | 1.39% |
| 2025-07-11 | 5.30 | 5.40 | 5.25 | 5.32 | +1.33% | 1.35 | 2.46% |
| 2025-07-10 | 5.13 | 5.28 | 5.12 | 5.25 | +2.54% | 0.91 | 1.69% |
| 2025-07-09 | 5.13 | 5.15 | 5.10 | 5.12 | -0.19% | 0.47 | 0.88% |
| 2025-07-08 | 5.08 | 5.13 | 5.06 | 5.13 | +1.18% | 0.59 | 1.12% |
| 2025-07-07 | 5.00 | 5.10 | 4.99 | 5.07 | +1.60% | 0.59 | 1.12% |
| 2025-07-04 | 5.01 | 5.01 | 4.95 | 4.99 | +0.20% | 0.43 | 0.84% |
| 2025-07-03 | 4.99 | 5.03 | 4.96 | 4.98 | -0.20% | 0.32 | 0.62% |
| 2025-07-02 | 4.98 | 5.02 | 4.95 | 4.99 | 0.00% | 0.34 | 0.66% |
| 2025-07-01 | 5.06 | 5.06 | 4.95 | 4.99 | -1.18% | 0.48 | 0.92% |
| 2025-06-30 | 5.05 | 5.08 | 5.01 | 5.05 | +0.39% | 0.29 | 0.55% |
| 2025-06-27 | 5.01 | 5.10 | 4.99 | 5.03 | +0.20% | 0.44 | 0.83% |
| 2025-06-26 | 5.01 | 5.04 | 4.96 | 5.02 | 0.00% | 0.38 | 0.73% |
| 2025-06-25 | 4.95 | 5.02 | 4.93 | 5.02 | +1.81% | 0.45 | 0.87% |