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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.37 | 6.88 | 6.37 | 6.63 | +4.08% | 4.68 | 9.61% |
| 2026-01-16 | 6.48 | 6.48 | 6.33 | 6.37 | -2.30% | 2.35 | 4.99% |
| 2026-01-15 | 6.28 | 6.64 | 6.27 | 6.52 | +3.82% | 4.66 | 9.72% |
| 2026-01-14 | 6.25 | 6.35 | 6.24 | 6.28 | +0.32% | 2.04 | 4.40% |
| 2026-01-13 | 6.33 | 6.37 | 6.23 | 6.26 | -1.42% | 2.06 | 4.43% |
| 2026-01-12 | 6.24 | 6.37 | 6.16 | 6.35 | +0.95% | 2.70 | 5.81% |
| 2026-01-09 | 6.29 | 6.30 | 6.25 | 6.29 | 0.00% | 1.45 | 3.13% |
| 2026-01-08 | 6.22 | 6.31 | 6.21 | 6.29 | +0.48% | 1.43 | 3.10% |
| 2026-01-07 | 6.38 | 6.39 | 6.24 | 6.26 | -1.26% | 1.84 | 3.97% |
| 2026-01-06 | 6.30 | 6.36 | 6.24 | 6.34 | +0.79% | 1.82 | 3.91% |
| 2026-01-05 | 6.28 | 6.39 | 6.25 | 6.29 | +0.96% | 1.44 | 3.10% |
| 2025-12-31 | 6.26 | 6.33 | 6.20 | 6.23 | -0.80% | 1.10 | 2.39% |
| 2025-12-30 | 6.21 | 6.29 | 6.17 | 6.28 | +0.64% | 1.71 | 3.71% |
| 2025-12-29 | 6.42 | 6.43 | 6.21 | 6.24 | -3.26% | 2.52 | 5.44% |
| 2025-12-26 | 6.35 | 6.53 | 6.35 | 6.45 | +1.10% | 2.48 | 5.22% |
| 2025-12-25 | 6.43 | 6.46 | 6.36 | 6.38 | -0.47% | 1.76 | 3.72% |
| 2025-12-24 | 6.46 | 6.48 | 6.37 | 6.41 | -1.08% | 2.13 | 4.49% |
| 2025-12-23 | 6.62 | 6.63 | 6.46 | 6.48 | -2.56% | 2.68 | 5.56% |
| 2025-12-22 | 6.65 | 6.70 | 6.56 | 6.65 | -0.15% | 3.56 | 7.26% |
| 2025-12-19 | 6.56 | 6.73 | 6.42 | 6.66 | +1.22% | 4.87 | 9.96% |