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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.93 | 4.03 | 3.87 | 4.00 | +1.52% | 2.53 | 3.12% |
| 2026-04-20 | 3.91 | 3.97 | 3.87 | 3.94 | +1.55% | 1.97 | 2.46% |
| 2026-04-17 | 4.02 | 4.04 | 3.87 | 3.88 | -3.48% | 2.47 | 3.09% |
| 2026-04-16 | 3.98 | 4.03 | 3.95 | 4.02 | +0.25% | 1.60 | 1.97% |
| 2026-04-15 | 4.06 | 4.08 | 3.98 | 4.01 | -2.20% | 2.17 | 2.65% |
| 2026-04-14 | 4.13 | 4.15 | 4.05 | 4.10 | -2.38% | 2.50 | 2.99% |
| 2026-04-13 | 4.18 | 4.23 | 4.08 | 4.20 | +1.94% | 3.00 | 3.53% |
| 2026-04-10 | 4.14 | 4.16 | 4.09 | 4.12 | -1.90% | 2.31 | 2.74% |
| 2026-04-09 | 4.18 | 4.35 | 4.12 | 4.20 | 0.00% | 2.89 | 3.36% |
| 2026-04-08 | 4.04 | 4.22 | 4.04 | 4.20 | -2.55% | 4.07 | 4.82% |
| 2026-04-07 | 4.09 | 4.35 | 3.91 | 4.31 | +5.12% | 4.14 | 4.87% |
| 2026-04-03 | 4.40 | 4.41 | 4.06 | 4.10 | -8.89% | 4.42 | 5.19% |
| 2026-04-02 | 4.45 | 4.55 | 4.43 | 4.50 | +1.35% | 4.32 | 4.72% |
| 2026-04-01 | 4.50 | 4.54 | 4.26 | 4.44 | -3.90% | 5.28 | 5.85% |
| 2026-03-31 | 4.88 | 4.92 | 4.60 | 4.62 | -8.88% | 8.52 | 8.82% |
| 2026-03-30 | 5.15 | 5.50 | 5.02 | 5.07 | +1.00% | 10.92 | 10.27% |
| 2026-03-27 | 5.04 | 5.19 | 4.93 | 5.02 | -2.33% | 7.11 | 6.92% |
| 2026-03-26 | 5.32 | 5.41 | 5.05 | 5.14 | -4.28% | 9.53 | 9.02% |
| 2026-03-25 | 5.15 | 5.50 | 5.00 | 5.37 | -2.36% | 11.07 | 10.29% |
| 2026-03-24 | 5.23 | 5.61 | 4.97 | 5.50 | 0.00% | 13.53 | 12.31% |