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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.64 | 7.08 | 6.56 | 6.86 | +2.39% | 5.58 | 11.52% |
| 2025-08-19 | 6.53 | 6.88 | 6.48 | 6.70 | +2.45% | 4.28 | 9.02% |
| 2025-08-18 | 6.52 | 6.57 | 6.47 | 6.54 | +0.15% | 2.72 | 5.86% |
| 2025-08-15 | 6.51 | 6.58 | 6.47 | 6.53 | +0.77% | 1.73 | 3.74% |
| 2025-08-14 | 6.67 | 6.70 | 6.46 | 6.48 | -3.97% | 3.47 | 7.39% |
| 2025-08-13 | 6.86 | 6.92 | 6.75 | 6.75 | -3.27% | 5.01 | 10.28% |
| 2025-08-12 | 6.63 | 7.11 | 6.42 | 6.98 | +5.08% | 7.93 | 16.19% |
| 2025-08-11 | 7.13 | 7.13 | 6.57 | 6.64 | +2.29% | 7.38 | 15.11% |
| 2025-08-08 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2025-08-07 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2025-08-06 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2025-08-05 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2025-08-04 | 6.49 | 6.49 | 6.49 | 6.49 | nan% | nan | nan% |
| 2025-08-01 | 6.22 | 6.55 | 6.18 | 6.49 | +4.81% | 5.38 | 11.74% |
| 2025-07-31 | 6.22 | 6.29 | 6.14 | 6.19 | -0.48% | 1.61 | 3.62% |
| 2025-07-30 | 6.09 | 6.28 | 6.08 | 6.22 | +1.95% | 2.45 | 5.52% |
| 2025-07-29 | 6.15 | 6.17 | 6.04 | 6.10 | -0.65% | 0.98 | 2.25% |
| 2025-07-28 | 6.17 | 6.18 | 6.13 | 6.14 | -0.16% | 0.85 | 1.93% |
| 2025-07-25 | 6.20 | 6.20 | 6.13 | 6.15 | -0.16% | 0.86 | 1.95% |
| 2025-07-24 | 6.11 | 6.16 | 6.10 | 6.16 | +0.81% | 1.02 | 2.32% |