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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.07 | 6.14 | 6.04 | 6.10 | +0.49% | 0.82 | 1.88% |
| 2025-06-24 | 5.98 | 6.08 | 5.98 | 6.07 | +1.49% | 0.73 | 1.68% |
| 2025-06-23 | 5.88 | 5.99 | 5.86 | 5.98 | +0.50% | 0.53 | 1.23% |
| 2025-06-20 | 5.90 | 6.00 | 5.90 | 5.95 | 0.00% | 0.53 | 1.25% |
| 2025-06-19 | 6.14 | 6.15 | 5.92 | 5.95 | -2.91% | 1.35 | 3.14% |
| 2025-06-18 | 6.21 | 6.23 | 6.10 | 6.13 | -2.52% | 1.24 | 2.83% |
| 2025-06-17 | 6.28 | 6.33 | 6.26 | 6.29 | +0.63% | 0.71 | 1.58% |
| 2025-06-16 | 6.19 | 6.28 | 6.18 | 6.25 | +0.48% | 0.62 | 1.40% |
| 2025-06-13 | 6.32 | 6.32 | 6.21 | 6.22 | -1.72% | 1.09 | 2.44% |
| 2025-06-12 | 6.36 | 6.36 | 6.30 | 6.33 | -0.47% | 1.08 | 2.38% |
| 2025-06-11 | 6.33 | 6.43 | 6.33 | 6.36 | 0.00% | 1.02 | 2.24% |
| 2025-06-10 | 6.42 | 6.45 | 6.30 | 6.36 | -1.23% | 1.77 | 3.87% |
| 2025-06-09 | 6.42 | 6.46 | 6.41 | 6.44 | +0.31% | 1.17 | 2.54% |
| 2025-06-06 | 6.46 | 6.50 | 6.41 | 6.42 | -1.07% | 1.42 | 3.09% |
| 2025-06-05 | 6.65 | 6.68 | 6.46 | 6.49 | -3.54% | 3.47 | 7.42% |
| 2025-06-04 | 6.55 | 6.87 | 6.52 | 6.73 | +2.42% | 4.80 | 10.01% |
| 2025-06-03 | 6.40 | 6.59 | 6.31 | 6.57 | +1.07% | 2.05 | 4.42% |
| 2025-05-30 | 6.52 | 6.69 | 6.48 | 6.50 | -1.06% | 2.12 | 4.51% |
| 2025-05-29 | 6.50 | 6.67 | 6.45 | 6.57 | -0.45% | 3.23 | 6.89% |
| 2025-05-28 | 6.45 | 6.87 | 6.39 | 6.60 | +0.76% | 5.01 | 10.59% |