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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.40 | 9.68 | 9.26 | 9.28 | -0.85% | 1.40 | 1.44% |
| 2026-02-12 | 9.54 | 9.58 | 9.36 | 9.36 | -1.06% | 0.79 | 0.81% |
| 2026-02-11 | 9.55 | 9.67 | 9.45 | 9.46 | -0.84% | 0.64 | 0.65% |
| 2026-02-10 | 9.66 | 9.76 | 9.46 | 9.54 | -1.24% | 0.80 | 0.81% |
| 2026-02-09 | 9.29 | 9.80 | 9.29 | 9.66 | +4.43% | 1.72 | 1.73% |
| 2026-02-06 | 9.31 | 9.45 | 9.22 | 9.25 | -1.07% | 0.79 | 0.82% |
| 2026-02-05 | 9.39 | 9.50 | 9.28 | 9.35 | -0.74% | 0.67 | 0.69% |
| 2026-02-04 | 9.31 | 9.48 | 9.27 | 9.42 | +0.32% | 0.64 | 0.66% |
| 2026-02-03 | 9.11 | 9.42 | 9.10 | 9.39 | +3.53% | 1.09 | 1.14% |
| 2026-02-02 | 9.68 | 9.70 | 9.04 | 9.07 | -6.30% | 1.71 | 1.78% |
| 2026-01-30 | 9.20 | 9.70 | 9.20 | 9.68 | +4.88% | 2.03 | 2.07% |
| 2026-01-29 | 9.34 | 9.55 | 9.22 | 9.23 | -0.75% | 1.04 | 1.08% |
| 2026-01-28 | 9.40 | 9.40 | 9.26 | 9.30 | -1.06% | 0.67 | 0.69% |
| 2026-01-27 | 9.25 | 9.61 | 8.98 | 9.40 | +1.95% | 1.46 | 1.52% |
| 2026-01-26 | 9.50 | 9.55 | 9.17 | 9.22 | -2.95% | 1.20 | 1.25% |
| 2026-01-23 | 9.55 | 9.80 | 9.45 | 9.50 | -0.73% | 1.14 | 1.15% |
| 2026-01-22 | 9.45 | 9.64 | 9.35 | 9.57 | +1.38% | 0.92 | 0.94% |
| 2026-01-21 | 9.32 | 9.49 | 9.16 | 9.44 | +1.18% | 0.88 | 0.91% |
| 2026-01-20 | 9.36 | 9.41 | 9.18 | 9.33 | -0.32% | 1.01 | 1.05% |
| 2026-01-19 | 8.95 | 9.57 | 8.90 | 9.36 | +4.82% | 1.91 | 1.98% |