陕西黑猫 sh.601015
3.54
+1.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.47 | 3.56 | 3.45 | 3.54 | +1.43% | 1.14 | 1.60% |
| 2026-05-21 | 3.61 | 3.66 | 3.47 | 3.49 | -4.64% | 1.61 | 2.21% |
| 2026-05-20 | 3.76 | 3.77 | 3.63 | 3.66 | -3.17% | 1.41 | 1.87% |
| 2026-05-19 | 3.76 | 3.79 | 3.72 | 3.78 | -0.26% | 1.08 | 1.41% |
| 2026-05-18 | 3.78 | 3.81 | 3.68 | 3.79 | +1.07% | 1.40 | 1.82% |
| 2026-05-15 | 3.77 | 3.82 | 3.70 | 3.75 | -0.27% | 1.53 | 2.00% |
| 2026-05-14 | 3.81 | 3.86 | 3.76 | 3.76 | -1.83% | 1.49 | 1.93% |
| 2026-05-13 | 3.79 | 3.87 | 3.76 | 3.83 | +0.79% | 1.39 | 1.78% |
| 2026-05-12 | 3.89 | 3.93 | 3.78 | 3.80 | -2.56% | 1.98 | 2.53% |
| 2026-05-11 | 3.92 | 3.98 | 3.87 | 3.90 | -1.02% | 1.97 | 2.46% |
| 2026-05-08 | 3.93 | 4.00 | 3.88 | 3.94 | +0.51% | 2.01 | 2.49% |
| 2026-05-07 | 4.05 | 4.05 | 3.88 | 3.92 | -3.92% | 3.31 | 4.12% |
| 2026-05-06 | 4.00 | 4.08 | 3.95 | 4.08 | +1.49% | 2.19 | 2.66% |
| 2026-04-30 | 4.10 | 4.11 | 3.97 | 4.02 | -1.71% | 2.08 | 2.53% |
| 2026-04-29 | 4.00 | 4.12 | 3.97 | 4.09 | +1.49% | 2.85 | 3.43% |
| 2026-04-28 | 3.91 | 4.07 | 3.90 | 4.03 | +0.75% | 2.30 | 2.83% |
| 2026-04-27 | 3.88 | 4.04 | 3.72 | 4.00 | +0.50% | 2.34 | 2.94% |
| 2026-04-24 | 4.05 | 4.14 | 3.95 | 3.98 | -2.21% | 2.89 | 3.51% |
| 2026-04-23 | 3.97 | 4.10 | 3.91 | 4.07 | +2.00% | 3.27 | 3.97% |
| 2026-04-22 | 3.96 | 4.03 | 3.95 | 3.99 | -0.25% | 1.81 | 2.22% |