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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.94 | 7.99 | 7.77 | 7.82 | -1.39% | 0.70 | 0.87% |
| 2025-10-21 | 7.65 | 7.98 | 7.60 | 7.93 | +3.66% | 1.10 | 1.36% |
| 2025-10-20 | 7.61 | 7.71 | 7.47 | 7.65 | +0.66% | 0.84 | 1.08% |
| 2025-10-17 | 7.81 | 7.93 | 7.60 | 7.60 | -2.81% | 0.81 | 1.01% |
| 2025-10-16 | 7.80 | 7.90 | 7.70 | 7.82 | +0.26% | 0.66 | 0.82% |
| 2025-10-15 | 7.93 | 7.98 | 7.74 | 7.80 | -1.14% | 0.74 | 0.92% |
| 2025-10-14 | 8.00 | 8.21 | 7.88 | 7.89 | -0.50% | 1.30 | 1.57% |
| 2025-10-13 | 7.49 | 7.98 | 7.39 | 7.93 | +1.28% | 1.30 | 1.63% |
| 2025-10-10 | 7.58 | 8.17 | 7.56 | 7.83 | +3.43% | 1.54 | 1.89% |
| 2025-10-09 | 7.55 | 7.66 | 7.36 | 7.57 | +0.26% | 1.29 | 1.66% |
| 2025-09-30 | 7.76 | 7.80 | 7.55 | 7.55 | -2.71% | 1.04 | 1.32% |
| 2025-09-29 | 7.69 | 7.81 | 7.50 | 7.76 | +0.78% | 1.06 | 1.34% |
| 2025-09-26 | 7.65 | 7.80 | 7.61 | 7.70 | +0.39% | 0.80 | 1.00% |
| 2025-09-25 | 7.82 | 7.94 | 7.65 | 7.67 | -2.04% | 1.02 | 1.28% |
| 2025-09-24 | 7.91 | 7.93 | 7.66 | 7.83 | +0.77% | 0.94 | 1.16% |
| 2025-09-23 | 7.84 | 7.92 | 7.60 | 7.77 | -1.27% | 1.08 | 1.35% |
| 2025-09-22 | 7.99 | 7.99 | 7.65 | 7.87 | -1.87% | 1.14 | 1.42% |
| 2025-09-19 | 7.96 | 8.09 | 7.85 | 8.02 | +0.50% | 1.28 | 1.56% |
| 2025-09-18 | 8.11 | 8.32 | 7.88 | 7.98 | -0.62% | 1.86 | 2.23% |
| 2025-09-17 | 8.36 | 8.36 | 7.96 | 8.03 | -4.29% | 2.37 | 2.85% |