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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.12 | 5.13 | 5.07 | 5.08 | -0.78% | 0.38 | 1.02% |
| 2026-04-21 | 5.16 | 5.19 | 5.10 | 5.12 | -0.58% | 0.34 | 0.90% |
| 2026-04-20 | 5.10 | 5.16 | 5.08 | 5.15 | +0.98% | 0.39 | 1.04% |
| 2026-04-17 | 5.15 | 5.15 | 5.08 | 5.10 | -1.35% | 0.45 | 1.20% |
| 2026-04-16 | 5.12 | 5.17 | 5.08 | 5.17 | +0.78% | 0.50 | 1.31% |
| 2026-04-15 | 5.22 | 5.22 | 5.12 | 5.13 | -1.72% | 0.55 | 1.44% |
| 2026-04-14 | 5.23 | 5.24 | 5.15 | 5.22 | +0.19% | 0.40 | 1.04% |
| 2026-04-13 | 5.22 | 5.23 | 5.18 | 5.21 | -0.38% | 0.28 | 0.72% |
| 2026-04-10 | 5.19 | 5.27 | 5.18 | 5.23 | +1.16% | 0.43 | 1.10% |
| 2026-04-09 | 5.25 | 5.28 | 5.16 | 5.17 | -1.90% | 0.44 | 1.13% |
| 2026-04-08 | 5.20 | 5.27 | 5.19 | 5.27 | +2.13% | 0.46 | 1.18% |
| 2026-04-07 | 5.09 | 5.17 | 5.04 | 5.16 | +1.38% | 0.36 | 0.96% |
| 2026-04-03 | 5.22 | 5.23 | 5.09 | 5.09 | -2.68% | 0.31 | 0.82% |
| 2026-04-02 | 5.29 | 5.30 | 5.18 | 5.23 | -1.13% | 0.36 | 0.92% |
| 2026-04-01 | 5.32 | 5.33 | 5.24 | 5.29 | +0.57% | 0.35 | 0.91% |
| 2026-03-31 | 5.34 | 5.40 | 5.24 | 5.26 | -1.87% | 0.51 | 1.29% |
| 2026-03-30 | 5.23 | 5.44 | 5.22 | 5.36 | +1.52% | 0.67 | 1.70% |
| 2026-03-27 | 5.20 | 5.28 | 5.15 | 5.28 | +1.73% | 0.46 | 1.20% |
| 2026-03-26 | 5.27 | 5.32 | 5.18 | 5.19 | -1.52% | 0.47 | 1.23% |
| 2026-03-25 | 5.24 | 5.28 | 5.23 | 5.27 | +0.76% | 0.49 | 1.26% |