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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.11 | 6.11 | 6.06 | 6.08 | +0.83% | 0.50 | 1.12% |
| 2026-02-13 | 6.06 | 6.10 | 6.02 | 6.03 | -0.33% | 0.60 | 1.34% |
| 2026-02-12 | 6.10 | 6.12 | 6.05 | 6.05 | -0.98% | 0.97 | 2.17% |
| 2026-02-11 | 6.15 | 6.16 | 6.11 | 6.11 | -0.65% | 0.71 | 1.57% |
| 2026-02-10 | 6.17 | 6.18 | 6.13 | 6.15 | -0.32% | 0.71 | 1.56% |
| 2026-02-09 | 6.15 | 6.17 | 6.11 | 6.17 | +0.49% | 1.07 | 2.36% |
| 2026-02-06 | 6.17 | 6.18 | 6.11 | 6.14 | -1.13% | 1.00 | 2.21% |
| 2026-02-05 | 6.17 | 6.27 | 6.15 | 6.21 | +0.32% | 1.21 | 2.64% |
| 2026-02-04 | 6.19 | 6.20 | 6.14 | 6.19 | 0.00% | 0.99 | 2.17% |
| 2026-02-03 | 6.17 | 6.21 | 6.08 | 6.19 | +0.16% | 1.29 | 2.85% |
| 2026-02-02 | 6.25 | 6.30 | 6.14 | 6.18 | -3.29% | 1.90 | 4.14% |
| 2026-01-30 | 6.31 | 6.52 | 6.29 | 6.39 | +0.95% | 2.70 | 5.70% |
| 2026-01-29 | 6.27 | 6.33 | 6.21 | 6.33 | +0.80% | 1.32 | 2.83% |
| 2026-01-28 | 6.22 | 6.30 | 6.21 | 6.28 | +0.80% | 1.30 | 2.80% |
| 2026-01-27 | 6.31 | 6.32 | 6.19 | 6.23 | -1.74% | 1.58 | 3.42% |
| 2026-01-26 | 6.41 | 6.42 | 6.29 | 6.34 | -1.40% | 1.70 | 3.64% |
| 2026-01-23 | 6.46 | 6.49 | 6.40 | 6.43 | -0.77% | 2.11 | 4.45% |
| 2026-01-22 | 6.48 | 6.52 | 6.43 | 6.48 | +0.15% | 1.66 | 3.47% |
| 2026-01-21 | 6.55 | 6.58 | 6.44 | 6.47 | -2.12% | 2.27 | 4.76% |
| 2026-01-20 | 6.57 | 6.72 | 6.51 | 6.61 | -0.30% | 3.17 | 6.49% |