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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.37 | 9.52 | 9.20 | 9.35 | -0.85% | 0.77 | 0.80% |
| 2025-11-18 | 9.30 | 9.53 | 9.26 | 9.43 | +0.32% | 1.00 | 1.03% |
| 2025-11-17 | 9.58 | 9.64 | 9.32 | 9.40 | -2.08% | 1.58 | 1.62% |
| 2025-11-14 | 9.95 | 10.06 | 9.59 | 9.60 | -3.90% | 1.84 | 1.82% |
| 2025-11-13 | 9.41 | 10.07 | 9.40 | 9.99 | +4.61% | 2.17 | 2.13% |
| 2025-11-12 | 9.71 | 10.01 | 9.50 | 9.55 | -2.05% | 2.22 | 2.21% |
| 2025-11-11 | 9.15 | 9.94 | 9.15 | 9.75 | +6.21% | 2.50 | 2.50% |
| 2025-11-10 | 8.87 | 9.18 | 8.65 | 9.18 | +3.26% | 1.59 | 1.73% |
| 2025-11-07 | 8.85 | 8.97 | 8.78 | 8.89 | -0.67% | 0.85 | 0.93% |
| 2025-11-06 | 8.85 | 9.09 | 8.74 | 8.95 | +1.13% | 1.55 | 1.67% |
| 2025-11-05 | 8.41 | 9.06 | 8.40 | 8.85 | +4.24% | 1.62 | 1.79% |
| 2025-11-04 | 8.54 | 8.86 | 8.47 | 8.49 | +0.35% | 1.30 | 1.46% |
| 2025-11-03 | 8.55 | 8.66 | 8.40 | 8.46 | -1.05% | 1.03 | 1.18% |
| 2025-10-31 | 8.62 | 8.73 | 8.48 | 8.55 | -0.35% | 0.94 | 1.06% |
| 2025-10-30 | 8.98 | 8.98 | 8.56 | 8.58 | -4.03% | 1.53 | 1.70% |
| 2025-10-29 | 8.80 | 9.18 | 8.75 | 8.94 | +1.02% | 1.59 | 1.72% |
| 2025-10-28 | 8.82 | 9.03 | 8.77 | 8.85 | -0.56% | 1.43 | 1.56% |
| 2025-10-27 | 8.60 | 9.16 | 8.38 | 8.90 | +1.83% | 2.77 | 3.05% |
| 2025-10-24 | 8.20 | 8.85 | 8.09 | 8.74 | +6.46% | 2.90 | 3.24% |
| 2025-10-23 | 7.82 | 8.24 | 7.67 | 8.21 | +4.99% | 2.09 | 2.53% |