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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.86 | 4.95 | 4.83 | 4.93 | +1.84% | 0.36 | 0.71% |
| 2025-06-23 | 4.82 | 4.86 | 4.79 | 4.84 | 0.00% | 0.34 | 0.67% |
| 2025-06-20 | 4.85 | 4.90 | 4.84 | 4.84 | 0.00% | 0.27 | 0.54% |
| 2025-06-19 | 5.00 | 5.03 | 4.82 | 4.84 | -3.37% | 0.51 | 0.99% |
| 2025-06-18 | 5.08 | 5.10 | 4.95 | 5.01 | -1.75% | 0.44 | 0.85% |
| 2025-06-17 | 5.08 | 5.15 | 5.06 | 5.10 | +0.59% | 0.44 | 0.83% |
| 2025-06-16 | 5.03 | 5.16 | 5.03 | 5.07 | +1.39% | 0.62 | 1.17% |
| 2025-06-13 | 5.21 | 5.23 | 4.98 | 5.00 | -4.00% | 0.88 | 1.66% |
| 2025-06-12 | 5.29 | 5.29 | 5.19 | 5.21 | -1.32% | 0.47 | 0.87% |
| 2025-06-11 | 5.20 | 5.30 | 5.17 | 5.28 | +1.33% | 0.81 | 1.48% |
| 2025-06-10 | 5.24 | 5.28 | 5.14 | 5.21 | -0.94% | 1.07 | 1.97% |
| 2025-06-09 | 4.94 | 5.37 | 4.94 | 5.26 | +6.43% | 1.96 | 3.63% |
| 2025-06-06 | 4.90 | 4.96 | 4.90 | 4.94 | +0.40% | 0.32 | 0.63% |
| 2025-06-05 | 4.91 | 5.03 | 4.88 | 4.92 | -0.20% | 0.56 | 1.10% |
| 2025-06-04 | 4.82 | 4.93 | 4.80 | 4.93 | +2.69% | 0.53 | 1.04% |
| 2025-06-03 | 4.84 | 4.88 | 4.80 | 4.80 | -1.63% | 0.39 | 0.78% |
| 2025-05-30 | 4.86 | 4.88 | 4.82 | 4.88 | +0.41% | 0.45 | 0.90% |
| 2025-05-29 | 4.85 | 4.89 | 4.83 | 4.86 | +0.20% | 0.40 | 0.79% |
| 2025-05-28 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 0.33 | 0.66% |
| 2025-05-27 | 4.86 | 4.89 | 4.80 | 4.87 | +0.20% | 0.35 | 0.69% |