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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.60 | 4.85 | 4.44 | 4.45 | -2.20% | 5.79 | 6.13% |
| 2026-02-12 | 4.79 | 4.86 | 4.50 | 4.55 | -5.41% | 6.82 | 7.25% |
| 2026-02-11 | 4.80 | 5.03 | 4.56 | 4.81 | -1.84% | 8.30 | 8.50% |
| 2026-02-10 | 5.04 | 5.33 | 4.83 | 4.90 | -3.92% | 9.67 | 9.42% |
| 2026-02-09 | 4.90 | 5.30 | 4.90 | 5.10 | -1.35% | 10.64 | 10.14% |
| 2026-02-06 | 5.18 | 5.46 | 4.81 | 5.17 | +1.77% | 15.95 | 15.38% |
| 2026-02-05 | 5.08 | 5.08 | 5.08 | 5.08 | +9.96% | 2.50 | 2.41% |
| 2026-02-04 | 4.21 | 4.62 | 4.17 | 4.62 | +10.00% | 3.39 | 3.71% |
| 2026-02-03 | 4.21 | 4.30 | 4.12 | 4.20 | +1.94% | 3.58 | 4.17% |
| 2026-02-02 | 4.31 | 4.45 | 4.12 | 4.12 | -10.04% | 5.62 | 6.52% |
| 2026-01-30 | 4.40 | 4.87 | 4.40 | 4.58 | +3.39% | 8.44 | 8.82% |
| 2026-01-29 | 4.32 | 4.63 | 4.26 | 4.43 | +2.55% | 8.74 | 9.68% |
| 2026-01-28 | 3.93 | 4.32 | 3.91 | 4.32 | +9.92% | 5.58 | 6.55% |
| 2026-01-27 | 4.01 | 4.02 | 3.86 | 3.93 | -2.72% | 1.56 | 1.95% |
| 2026-01-26 | 3.98 | 4.04 | 3.95 | 4.04 | +1.00% | 2.19 | 2.68% |
| 2026-01-23 | 3.98 | 4.00 | 3.91 | 4.00 | 0.00% | 1.93 | 2.38% |
| 2026-01-22 | 3.83 | 4.01 | 3.79 | 4.00 | +4.99% | 2.77 | 3.46% |
| 2026-01-21 | 3.90 | 3.91 | 3.75 | 3.81 | -3.54% | 1.94 | 2.50% |
| 2026-01-20 | 3.83 | 4.05 | 3.80 | 3.95 | +2.33% | 3.13 | 3.90% |
| 2026-01-19 | 3.74 | 3.86 | 3.74 | 3.86 | +2.39% | 1.41 | 1.82% |