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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.37 | 8.53 | 8.20 | 8.50 | +1.55% | 0.80 | 0.93% |
| 2025-12-16 | 8.90 | 9.04 | 8.33 | 8.37 | -6.06% | 1.18 | 1.35% |
| 2025-12-15 | 9.08 | 9.11 | 8.91 | 8.91 | -1.98% | 0.50 | 0.54% |
| 2025-12-12 | 9.09 | 9.25 | 8.79 | 9.09 | +1.00% | 0.89 | 0.96% |
| 2025-12-11 | 9.45 | 9.46 | 8.98 | 9.00 | -4.86% | 0.94 | 0.99% |
| 2025-12-10 | 9.33 | 9.58 | 9.24 | 9.46 | +1.72% | 0.82 | 0.84% |
| 2025-12-09 | 9.35 | 9.41 | 9.18 | 9.30 | -0.96% | 0.68 | 0.71% |
| 2025-12-08 | 9.56 | 9.66 | 9.26 | 9.39 | -2.19% | 1.16 | 1.20% |
| 2025-12-05 | 9.66 | 9.73 | 9.48 | 9.60 | +0.21% | 0.90 | 0.90% |
| 2025-12-04 | 9.29 | 9.65 | 9.26 | 9.58 | +2.90% | 1.14 | 1.16% |
| 2025-12-03 | 9.25 | 9.36 | 9.14 | 9.31 | +0.98% | 0.79 | 0.83% |
| 2025-12-02 | 9.36 | 9.47 | 8.99 | 9.22 | -1.28% | 1.29 | 1.35% |
| 2025-12-01 | 9.25 | 9.59 | 9.18 | 9.34 | +1.52% | 1.42 | 1.47% |
| 2025-11-28 | 8.87 | 9.25 | 8.74 | 9.20 | +3.02% | 1.07 | 1.15% |
| 2025-11-27 | 8.70 | 8.98 | 8.69 | 8.93 | +2.76% | 0.78 | 0.85% |
| 2025-11-26 | 8.80 | 8.96 | 8.68 | 8.69 | -1.25% | 0.79 | 0.87% |
| 2025-11-25 | 8.71 | 8.92 | 8.62 | 8.80 | +0.69% | 0.94 | 1.03% |
| 2025-11-24 | 8.80 | 9.07 | 8.72 | 8.74 | -0.46% | 0.96 | 1.05% |
| 2025-11-21 | 9.25 | 9.34 | 8.72 | 8.78 | -6.50% | 1.74 | 1.87% |
| 2025-11-20 | 9.46 | 9.65 | 9.27 | 9.39 | +0.43% | 0.88 | 0.91% |