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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.85 | 4.89 | 4.82 | 4.86 | +0.41% | 0.26 | 0.51% |
| 2025-05-23 | 4.87 | 4.92 | 4.82 | 4.84 | -0.81% | 0.57 | 1.13% |
| 2025-05-22 | 4.97 | 4.99 | 4.87 | 4.88 | -1.40% | 0.49 | 0.95% |
| 2025-05-21 | 4.99 | 5.01 | 4.93 | 4.95 | -0.80% | 0.41 | 0.79% |
| 2025-05-20 | 5.01 | 5.04 | 4.95 | 4.99 | -0.40% | 0.55 | 1.05% |
| 2025-05-19 | 4.92 | 5.03 | 4.90 | 5.01 | +1.81% | 0.68 | 1.32% |
| 2025-05-16 | 4.97 | 4.97 | 4.91 | 4.92 | -0.20% | 0.34 | 0.65% |
| 2025-05-15 | 5.00 | 5.00 | 4.92 | 4.93 | -1.00% | 0.38 | 0.73% |
| 2025-05-14 | 5.03 | 5.03 | 4.96 | 4.98 | 0.00% | 0.50 | 0.95% |
| 2025-05-13 | 5.06 | 5.12 | 4.95 | 4.98 | -0.79% | 0.78 | 1.50% |
| 2025-05-12 | 5.24 | 5.25 | 5.00 | 5.02 | -3.25% | 0.96 | 1.81% |
| 2025-05-09 | 5.26 | 5.26 | 5.16 | 5.19 | -0.95% | 0.53 | 0.98% |
| 2025-05-08 | 5.22 | 5.25 | 5.18 | 5.24 | +0.19% | 0.48 | 0.88% |
| 2025-05-07 | 5.28 | 5.35 | 5.20 | 5.23 | +0.19% | 0.75 | 1.37% |
| 2025-05-06 | 5.16 | 5.24 | 5.13 | 5.22 | +0.96% | 0.77 | 1.42% |