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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.15 | 6.19 | 6.10 | 6.11 | -0.48% | 1.20 | 2.72% |
| 2025-07-22 | 6.14 | 6.15 | 6.08 | 6.14 | +0.16% | 0.86 | 1.97% |
| 2025-07-21 | 6.07 | 6.13 | 6.06 | 6.13 | +0.82% | 1.16 | 2.64% |
| 2025-07-18 | 6.10 | 6.11 | 6.06 | 6.08 | -0.16% | 0.50 | 1.15% |
| 2025-07-17 | 6.05 | 6.12 | 6.04 | 6.09 | +0.66% | 0.69 | 1.58% |
| 2025-07-16 | 6.03 | 6.06 | 6.01 | 6.05 | +0.49% | 0.43 | 0.99% |
| 2025-07-15 | 6.09 | 6.09 | 6.00 | 6.02 | -1.14% | 0.84 | 1.94% |
| 2025-07-14 | 6.11 | 6.12 | 6.08 | 6.09 | -0.65% | 0.62 | 1.42% |
| 2025-07-11 | 6.10 | 6.13 | 6.08 | 6.13 | +0.49% | 1.01 | 2.31% |
| 2025-07-10 | 6.07 | 6.12 | 6.05 | 6.10 | +0.33% | 0.80 | 1.82% |
| 2025-07-09 | 6.07 | 6.09 | 6.05 | 6.08 | +0.16% | 0.70 | 1.61% |
| 2025-07-08 | 6.05 | 6.08 | 6.03 | 6.07 | +0.49% | 0.51 | 1.17% |
| 2025-07-07 | 6.02 | 6.12 | 6.01 | 6.04 | +0.16% | 0.44 | 1.00% |
| 2025-07-04 | 6.08 | 6.09 | 6.01 | 6.03 | -0.98% | 0.72 | 1.66% |
| 2025-07-03 | 6.12 | 6.12 | 6.07 | 6.09 | -0.49% | 0.56 | 1.27% |
| 2025-07-02 | 6.09 | 6.13 | 6.06 | 6.12 | +0.49% | 0.75 | 1.72% |
| 2025-07-01 | 6.09 | 6.12 | 6.05 | 6.09 | -0.32% | 0.69 | 1.59% |
| 2025-06-30 | 6.12 | 6.12 | 6.08 | 6.11 | +0.16% | 0.65 | 1.49% |
| 2025-06-27 | 6.10 | 6.15 | 6.08 | 6.10 | -0.32% | 0.70 | 1.60% |
| 2025-06-26 | 6.09 | 6.16 | 6.06 | 6.12 | +0.33% | 1.04 | 2.37% |