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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.27 | 6.95 | 6.27 | 6.55 | +3.29% | 5.14 | 10.85% |
| 2025-05-26 | 6.21 | 6.40 | 6.13 | 6.34 | +2.08% | 1.00 | 2.23% |
| 2025-05-23 | 6.27 | 6.29 | 6.20 | 6.21 | -1.11% | 0.94 | 2.10% |
| 2025-05-22 | 6.35 | 6.44 | 6.28 | 6.28 | -1.56% | 1.24 | 2.75% |
| 2025-05-21 | 6.46 | 6.60 | 6.37 | 6.38 | -1.98% | 1.81 | 3.93% |
| 2025-05-20 | 6.43 | 6.57 | 6.41 | 6.51 | +1.86% | 3.02 | 6.46% |
| 2025-05-19 | 6.33 | 6.43 | 6.29 | 6.39 | +0.47% | 1.16 | 2.54% |
| 2025-05-16 | 6.43 | 6.44 | 6.31 | 6.36 | -1.84% | 1.63 | 3.58% |
| 2025-05-15 | 6.36 | 6.54 | 6.29 | 6.48 | +1.87% | 2.83 | 6.11% |
| 2025-05-14 | 6.36 | 6.37 | 6.27 | 6.36 | +0.16% | 1.15 | 2.55% |
| 2025-05-13 | 6.46 | 6.46 | 6.35 | 6.35 | -0.78% | 1.00 | 2.19% |
| 2025-05-12 | 6.42 | 6.47 | 6.36 | 6.40 | -0.62% | 1.33 | 2.90% |
| 2025-05-09 | 6.50 | 6.57 | 6.40 | 6.44 | -1.22% | 1.53 | 3.32% |
| 2025-05-08 | 6.41 | 6.53 | 6.33 | 6.52 | +1.55% | 2.12 | 4.57% |
| 2025-05-07 | 6.43 | 6.53 | 6.37 | 6.42 | +0.31% | 1.86 | 4.03% |
| 2025-05-06 | 6.26 | 6.40 | 6.26 | 6.40 | +2.22% | 1.68 | 3.68% |