陕西黑猫 sh.601015
3.63
+2.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.27 | 4.32 | 4.17 | 4.19 | -2.10% | 1.96 | 2.28% |
| 2025-11-19 | 4.44 | 4.50 | 4.28 | 4.28 | -6.14% | 2.87 | 3.23% |
| 2025-11-18 | 4.94 | 4.94 | 4.50 | 4.56 | -8.80% | 5.72 | 6.02% |
| 2025-11-17 | 4.80 | 5.05 | 4.74 | 5.00 | +3.31% | 7.22 | 7.19% |
| 2025-11-14 | 4.73 | 4.92 | 4.68 | 4.84 | +2.54% | 5.69 | 5.83% |
| 2025-11-13 | 4.64 | 4.84 | 4.60 | 4.72 | +1.94% | 4.03 | 4.18% |
| 2025-11-12 | 4.74 | 4.92 | 4.61 | 4.63 | -4.14% | 4.13 | 4.28% |
| 2025-11-11 | 4.65 | 4.87 | 4.51 | 4.83 | +1.90% | 5.69 | 5.96% |
| 2025-11-10 | 4.75 | 4.90 | 4.60 | 4.74 | -0.42% | 6.24 | 6.42% |
| 2025-11-07 | 5.00 | 5.10 | 4.69 | 4.76 | -3.84% | 9.27 | 9.42% |
| 2025-11-06 | 4.94 | 4.95 | 4.67 | 4.95 | +10.00% | 5.51 | 5.52% |
| 2025-11-05 | 4.35 | 4.71 | 4.35 | 4.50 | +1.12% | 6.36 | 6.78% |
| 2025-11-04 | 4.37 | 4.56 | 4.36 | 4.45 | 0.00% | 4.30 | 4.70% |
| 2025-11-03 | 4.27 | 4.63 | 4.22 | 4.45 | +4.71% | 4.94 | 5.42% |
| 2025-10-31 | 4.34 | 4.42 | 4.24 | 4.25 | -2.30% | 3.13 | 3.57% |
| 2025-10-30 | 4.50 | 4.64 | 4.34 | 4.35 | -6.65% | 5.30 | 5.83% |
| 2025-10-29 | 4.42 | 4.78 | 4.36 | 4.66 | +3.10% | 7.34 | 7.85% |
| 2025-10-28 | 4.15 | 4.61 | 4.12 | 4.52 | +5.85% | 7.05 | 7.97% |
| 2025-10-27 | 4.08 | 4.48 | 3.92 | 4.27 | +3.64% | 6.31 | 7.33% |
| 2025-10-24 | 4.52 | 4.53 | 4.12 | 4.12 | -9.85% | 7.09 | 8.26% |