黑芝麻 sz.000716
5.76
0.00%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.60 | 5.81 | 5.50 | 5.76 | 0.00% | 3.32 | 7.96% |
| 2026-05-22 | 5.59 | 5.89 | 5.53 | 5.76 | +4.35% | 4.10 | 9.72% |
| 2026-05-21 | 5.50 | 5.99 | 5.34 | 5.52 | +0.91% | 5.75 | 13.78% |
| 2026-05-20 | 4.95 | 5.47 | 4.94 | 5.47 | +10.06% | 1.97 | 4.95% |
| 2026-05-19 | 4.96 | 5.09 | 4.92 | 4.97 | +0.20% | 0.81 | 2.19% |
| 2026-05-18 | 5.16 | 5.17 | 4.92 | 4.96 | -4.80% | 1.38 | 3.77% |
| 2026-05-15 | 5.40 | 5.43 | 5.17 | 5.21 | -5.62% | 1.97 | 5.09% |
| 2026-05-14 | 5.33 | 5.60 | 5.26 | 5.52 | +4.15% | 2.60 | 6.50% |
| 2026-05-13 | 5.14 | 5.48 | 5.11 | 5.30 | +3.72% | 2.18 | 5.55% |
| 2026-05-12 | 5.22 | 5.24 | 5.10 | 5.11 | -1.92% | 0.73 | 1.93% |
| 2026-05-11 | 5.28 | 5.31 | 5.17 | 5.21 | -1.33% | 1.05 | 2.73% |
| 2026-05-08 | 5.16 | 5.28 | 5.14 | 5.28 | +2.33% | 1.23 | 3.20% |
| 2026-05-07 | 5.18 | 5.29 | 5.16 | 5.16 | -0.19% | 1.05 | 2.74% |
| 2026-05-06 | 5.17 | 5.17 | 5.07 | 5.17 | +0.58% | 1.23 | 3.25% |
| 2026-04-30 | 5.20 | 5.28 | 5.08 | 5.14 | -0.77% | 2.46 | 6.46% |
| 2026-04-29 | 4.72 | 5.18 | 4.69 | 5.18 | +9.98% | 2.30 | 6.11% |
| 2026-04-28 | 4.52 | 4.84 | 4.52 | 4.71 | +2.61% | 1.87 | 5.44% |
| 2026-04-27 | 4.59 | 4.59 | 4.59 | 4.59 | -10.00% | 0.29 | 0.86% |
| 2026-04-24 | 4.99 | 5.10 | 4.96 | 5.10 | +2.20% | 0.54 | 1.46% |
| 2026-04-23 | 5.06 | 5.08 | 4.96 | 4.99 | -1.77% | 0.57 | 1.55% |