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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.68 | 3.87 | 3.61 | 3.79 | +3.55% | 3.31 | 4.32% |
| 2025-07-21 | 3.49 | 3.69 | 3.49 | 3.66 | +3.98% | 2.44 | 3.28% |
| 2025-07-18 | 3.47 | 3.70 | 3.46 | 3.52 | +3.53% | 2.11 | 2.89% |
| 2025-07-17 | 3.37 | 3.41 | 3.37 | 3.40 | +0.89% | 0.74 | 1.07% |
| 2025-07-16 | 3.44 | 3.45 | 3.35 | 3.37 | -1.46% | 1.01 | 1.46% |
| 2025-07-15 | 3.55 | 3.63 | 3.39 | 3.42 | -6.81% | 2.43 | 3.43% |
| 2025-07-14 | 3.55 | 3.92 | 3.45 | 3.67 | +3.09% | 3.91 | 5.21% |
| 2025-07-11 | 3.50 | 3.58 | 3.45 | 3.56 | +1.42% | 1.87 | 2.62% |
| 2025-07-10 | 3.38 | 3.62 | 3.38 | 3.51 | +3.85% | 2.11 | 2.94% |
| 2025-07-09 | 3.37 | 3.43 | 3.36 | 3.38 | +0.30% | 0.68 | 0.98% |
| 2025-07-08 | 3.33 | 3.37 | 3.31 | 3.37 | +1.51% | 0.70 | 1.03% |
| 2025-07-07 | 3.28 | 3.33 | 3.27 | 3.32 | +0.61% | 0.44 | 0.65% |
| 2025-07-04 | 3.31 | 3.36 | 3.28 | 3.30 | -0.60% | 0.67 | 0.99% |
| 2025-07-03 | 3.36 | 3.38 | 3.28 | 3.32 | -0.90% | 0.80 | 1.18% |
| 2025-07-02 | 3.28 | 3.36 | 3.25 | 3.35 | +2.13% | 0.99 | 1.47% |
| 2025-07-01 | 3.26 | 3.29 | 3.25 | 3.28 | 0.00% | 0.48 | 0.71% |
| 2025-06-30 | 3.26 | 3.29 | 3.23 | 3.28 | +0.61% | 0.63 | 0.95% |
| 2025-06-27 | 3.24 | 3.32 | 3.24 | 3.26 | +0.93% | 0.68 | 1.02% |
| 2025-06-26 | 3.20 | 3.28 | 3.20 | 3.23 | +0.31% | 0.69 | 1.05% |
| 2025-06-25 | 3.22 | 3.23 | 3.18 | 3.22 | -0.62% | 0.68 | 1.04% |