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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.11 | 5.24 | 5.06 | 5.23 | +4.18% | 0.75 | 1.96% |
| 2026-03-23 | 5.19 | 5.21 | 5.01 | 5.02 | -5.10% | 0.77 | 2.04% |
| 2026-03-20 | 5.48 | 5.50 | 5.27 | 5.29 | -3.29% | 0.63 | 1.59% |
| 2026-03-19 | 5.56 | 5.60 | 5.46 | 5.47 | -2.50% | 0.52 | 1.27% |
| 2026-03-18 | 5.69 | 5.71 | 5.53 | 5.61 | -1.41% | 0.62 | 1.51% |
| 2026-03-17 | 5.75 | 5.78 | 5.68 | 5.69 | -0.87% | 0.48 | 1.14% |
| 2026-03-16 | 5.69 | 5.77 | 5.68 | 5.74 | +0.35% | 0.44 | 1.04% |
| 2026-03-13 | 5.73 | 5.77 | 5.71 | 5.72 | -0.35% | 0.40 | 0.94% |
| 2026-03-12 | 5.79 | 5.81 | 5.72 | 5.74 | -1.20% | 0.53 | 1.25% |
| 2026-03-11 | 5.86 | 5.86 | 5.79 | 5.81 | -0.85% | 0.42 | 0.98% |
| 2026-03-10 | 5.86 | 5.87 | 5.83 | 5.86 | +0.69% | 0.39 | 0.89% |
| 2026-03-09 | 5.84 | 5.85 | 5.77 | 5.82 | -0.85% | 0.52 | 1.21% |
| 2026-03-06 | 5.75 | 5.88 | 5.73 | 5.87 | +1.38% | 0.61 | 1.41% |
| 2026-03-05 | 5.82 | 5.85 | 5.78 | 5.79 | -0.34% | 0.57 | 1.34% |
| 2026-03-04 | 5.66 | 5.88 | 5.51 | 5.81 | +1.57% | 1.03 | 2.43% |
| 2026-03-03 | 5.91 | 5.96 | 5.72 | 5.72 | -3.70% | 1.23 | 2.86% |
| 2026-03-02 | 6.02 | 6.03 | 5.91 | 5.94 | -2.30% | 1.04 | 2.36% |
| 2026-02-27 | 6.05 | 6.09 | 6.04 | 6.08 | +0.33% | 0.56 | 1.24% |
| 2026-02-26 | 6.11 | 6.12 | 6.05 | 6.06 | -0.82% | 0.73 | 1.63% |
| 2026-02-25 | 6.09 | 6.12 | 6.08 | 6.11 | +0.49% | 0.58 | 1.28% |