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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.22 | 8.22 | 7.49 | 7.65 | -7.72% | 1.22 | 1.52% |
| 2026-03-20 | 8.36 | 8.51 | 8.20 | 8.29 | -0.84% | 0.73 | 0.84% |
| 2026-03-19 | 8.68 | 8.73 | 8.31 | 8.36 | -4.78% | 0.79 | 0.91% |
| 2026-03-18 | 8.92 | 8.98 | 8.61 | 8.78 | -1.46% | 0.61 | 0.67% |
| 2026-03-17 | 8.98 | 9.12 | 8.89 | 8.91 | -0.78% | 0.46 | 0.50% |
| 2026-03-16 | 8.95 | 9.05 | 8.80 | 8.98 | +0.45% | 0.66 | 0.72% |
| 2026-03-13 | 9.15 | 9.30 | 8.91 | 8.94 | -2.08% | 1.05 | 1.12% |
| 2026-03-12 | 9.12 | 9.32 | 9.11 | 9.13 | -0.65% | 1.05 | 1.11% |
| 2026-03-11 | 9.30 | 9.40 | 9.10 | 9.19 | -1.50% | 0.86 | 0.91% |
| 2026-03-10 | 9.21 | 9.55 | 9.19 | 9.33 | +2.19% | 1.08 | 1.12% |
| 2026-03-09 | 9.23 | 9.25 | 8.86 | 9.13 | -2.35% | 1.32 | 1.41% |
| 2026-03-06 | 9.19 | 9.60 | 9.08 | 9.35 | +1.41% | 1.32 | 1.38% |
| 2026-03-05 | 9.27 | 9.54 | 9.14 | 9.22 | +0.55% | 1.01 | 1.05% |
| 2026-03-04 | 9.30 | 9.59 | 9.11 | 9.17 | -1.93% | 1.31 | 1.37% |
| 2026-03-03 | 9.78 | 9.85 | 9.35 | 9.35 | -4.59% | 1.49 | 1.51% |
| 2026-03-02 | 10.29 | 10.42 | 9.46 | 9.80 | -6.31% | 3.14 | 3.08% |
| 2026-02-27 | 10.77 | 10.80 | 10.40 | 10.46 | -1.32% | 2.43 | 2.24% |
| 2026-02-26 | 9.85 | 10.77 | 9.73 | 10.60 | +8.27% | 4.27 | 3.95% |
| 2026-02-25 | 9.78 | 9.90 | 9.70 | 9.79 | 0.00% | 0.98 | 0.97% |
| 2026-02-24 | 9.40 | 9.99 | 9.28 | 9.79 | +5.50% | 1.82 | 1.81% |