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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.65 | 10.30 | 9.61 | 10.18 | +5.49% | 3.14 | 3.01% |
| 2026-04-20 | 9.20 | 9.76 | 9.08 | 9.65 | +5.35% | 2.06 | 2.09% |
| 2026-04-17 | 8.87 | 9.37 | 8.76 | 9.16 | +3.27% | 1.71 | 1.81% |
| 2026-04-16 | 8.70 | 8.90 | 8.59 | 8.87 | +1.72% | 0.76 | 0.84% |
| 2026-04-15 | 8.80 | 8.80 | 8.60 | 8.72 | 0.00% | 0.68 | 0.76% |
| 2026-04-14 | 8.29 | 8.89 | 8.21 | 8.72 | +6.21% | 1.61 | 1.80% |
| 2026-04-13 | 8.35 | 8.38 | 8.13 | 8.21 | -3.41% | 0.90 | 1.06% |
| 2026-04-10 | 8.40 | 8.54 | 8.21 | 8.50 | +0.59% | 1.18 | 1.36% |
| 2026-04-09 | 8.45 | 8.61 | 8.25 | 8.45 | -0.47% | 0.69 | 0.80% |
| 2026-04-08 | 8.30 | 8.56 | 8.30 | 8.49 | +4.17% | 0.71 | 0.82% |
| 2026-04-07 | 8.20 | 8.23 | 8.01 | 8.15 | -1.21% | 0.48 | 0.57% |
| 2026-04-03 | 8.21 | 8.42 | 8.09 | 8.25 | +0.61% | 0.60 | 0.71% |
| 2026-04-02 | 8.17 | 8.49 | 8.08 | 8.20 | +0.37% | 0.85 | 1.00% |
| 2026-04-01 | 8.15 | 8.21 | 8.08 | 8.17 | +1.62% | 0.37 | 0.43% |
| 2026-03-31 | 8.17 | 8.27 | 7.98 | 8.04 | -1.83% | 0.67 | 0.80% |
| 2026-03-30 | 8.20 | 8.35 | 7.96 | 8.19 | -2.73% | 0.83 | 0.99% |
| 2026-03-27 | 8.42 | 8.44 | 8.24 | 8.42 | +0.24% | 0.61 | 0.71% |
| 2026-03-26 | 8.58 | 8.63 | 8.35 | 8.40 | -1.18% | 0.71 | 0.81% |
| 2026-03-25 | 8.76 | 8.78 | 8.39 | 8.50 | +0.95% | 1.22 | 1.39% |
| 2026-03-24 | 7.75 | 8.42 | 7.64 | 8.42 | +10.07% | 1.15 | 1.39% |