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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.27 | 8.43 | 8.21 | 8.39 | +1.45% | 1.55 | 1.80% |
| 2025-09-15 | 8.34 | 8.48 | 8.08 | 8.27 | -1.31% | 2.27 | 2.67% |
| 2025-09-12 | 8.25 | 8.59 | 8.09 | 8.38 | +1.58% | 4.06 | 4.72% |
| 2025-09-11 | 7.47 | 8.25 | 7.36 | 8.25 | +10.00% | 2.90 | 3.54% |
| 2025-09-10 | 7.40 | 7.58 | 7.35 | 7.50 | +1.35% | 1.11 | 1.44% |
| 2025-09-09 | 7.40 | 7.55 | 7.33 | 7.40 | -0.14% | 1.36 | 1.78% |
| 2025-09-08 | 6.93 | 7.48 | 6.93 | 7.41 | +6.93% | 2.31 | 3.04% |
| 2025-09-05 | 6.90 | 6.99 | 6.72 | 6.93 | +1.46% | 1.07 | 1.50% |
| 2025-09-04 | 6.91 | 7.02 | 6.78 | 6.83 | -0.15% | 1.24 | 1.74% |
| 2025-09-03 | 7.10 | 7.13 | 6.79 | 6.84 | -3.93% | 1.06 | 1.48% |
| 2025-09-02 | 7.32 | 7.32 | 7.02 | 7.12 | -1.39% | 1.13 | 1.53% |
| 2025-09-01 | 7.22 | 7.54 | 7.10 | 7.22 | -0.41% | 1.57 | 2.08% |
| 2025-08-29 | 7.34 | 7.41 | 7.12 | 7.25 | +1.40% | 1.12 | 1.50% |
| 2025-08-28 | 7.15 | 7.25 | 6.95 | 7.15 | 0.00% | 1.40 | 1.90% |
| 2025-08-27 | 7.40 | 7.49 | 7.14 | 7.15 | -4.16% | 1.93 | 2.57% |
| 2025-08-26 | 7.28 | 7.53 | 7.21 | 7.46 | +2.75% | 1.63 | 2.14% |
| 2025-08-25 | 7.61 | 7.72 | 7.22 | 7.26 | -3.46% | 3.33 | 4.35% |
| 2025-08-22 | 7.43 | 7.92 | 7.42 | 7.52 | +1.21% | 2.84 | 3.60% |
| 2025-08-21 | 7.80 | 7.98 | 7.40 | 7.43 | -3.63% | 3.88 | 4.95% |
| 2025-08-20 | 6.98 | 7.71 | 6.93 | 7.71 | +9.99% | 2.83 | 3.68% |