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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.16 | 9.39 | 8.86 | 8.93 | -1.22% | 1.27 | 1.35% |
| 2026-01-15 | 8.84 | 9.20 | 8.75 | 9.04 | +2.96% | 1.65 | 1.77% |
| 2026-01-14 | 8.50 | 9.16 | 8.43 | 8.78 | +3.42% | 2.09 | 2.29% |
| 2026-01-13 | 8.57 | 8.68 | 8.46 | 8.49 | -1.28% | 1.04 | 1.17% |
| 2026-01-12 | 8.90 | 8.92 | 8.50 | 8.60 | -4.02% | 2.02 | 2.26% |
| 2026-01-09 | 8.94 | 9.06 | 8.92 | 8.96 | +0.11% | 0.79 | 0.86% |
| 2026-01-08 | 9.10 | 9.19 | 8.93 | 8.95 | -2.61% | 1.09 | 1.17% |
| 2026-01-07 | 8.69 | 9.30 | 8.65 | 9.19 | +5.75% | 1.99 | 2.12% |
| 2026-01-06 | 8.63 | 8.82 | 8.55 | 8.69 | +0.58% | 0.95 | 1.06% |
| 2026-01-05 | 8.39 | 8.66 | 8.37 | 8.64 | +2.98% | 0.85 | 0.96% |
| 2025-12-31 | 8.64 | 8.66 | 8.36 | 8.39 | -2.33% | 1.09 | 1.25% |
| 2025-12-30 | 8.68 | 8.70 | 8.59 | 8.59 | -1.26% | 0.43 | 0.49% |
| 2025-12-29 | 8.80 | 8.95 | 8.65 | 8.70 | -1.58% | 0.68 | 0.74% |
| 2025-12-26 | 8.94 | 9.03 | 8.76 | 8.84 | -1.78% | 0.69 | 0.75% |
| 2025-12-25 | 8.65 | 9.12 | 8.62 | 9.00 | +4.41% | 1.12 | 1.21% |
| 2025-12-24 | 8.62 | 8.72 | 8.51 | 8.62 | 0.00% | 0.48 | 0.54% |
| 2025-12-23 | 8.73 | 8.83 | 8.61 | 8.62 | -1.26% | 0.53 | 0.59% |
| 2025-12-22 | 8.49 | 8.79 | 8.45 | 8.73 | +2.46% | 0.75 | 0.84% |
| 2025-12-19 | 8.34 | 8.54 | 8.34 | 8.52 | +2.28% | 0.54 | 0.62% |
| 2025-12-18 | 8.55 | 8.55 | 8.33 | 8.33 | -2.00% | 0.42 | 0.48% |