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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.64 | 6.79 | 6.54 | 6.58 | +0.46% | 5.03 | 10.23% |
| 2025-12-17 | 6.85 | 6.99 | 6.49 | 6.55 | -1.95% | 8.45 | 17.10% |
| 2025-12-16 | 6.09 | 6.68 | 6.08 | 6.68 | +10.05% | 5.31 | 10.83% |
| 2025-12-15 | 6.05 | 6.12 | 6.05 | 6.07 | +0.33% | 0.94 | 2.10% |
| 2025-12-12 | 6.05 | 6.09 | 6.02 | 6.05 | -0.33% | 1.02 | 2.28% |
| 2025-12-11 | 6.21 | 6.23 | 6.06 | 6.07 | -2.72% | 1.59 | 3.53% |
| 2025-12-10 | 6.21 | 6.40 | 6.19 | 6.24 | +0.32% | 2.36 | 5.08% |
| 2025-12-09 | 6.15 | 6.23 | 6.09 | 6.22 | +0.65% | 1.36 | 2.99% |
| 2025-12-08 | 6.21 | 6.23 | 6.16 | 6.18 | -0.48% | 0.84 | 1.84% |
| 2025-12-05 | 6.08 | 6.21 | 6.04 | 6.21 | +1.80% | 1.08 | 2.37% |
| 2025-12-04 | 6.30 | 6.35 | 6.08 | 6.10 | -3.33% | 1.33 | 2.93% |
| 2025-12-03 | 6.28 | 6.37 | 6.19 | 6.31 | +0.32% | 1.57 | 3.38% |
| 2025-12-02 | 6.19 | 6.32 | 6.14 | 6.29 | +1.62% | 1.42 | 3.08% |
| 2025-12-01 | 6.13 | 6.25 | 6.10 | 6.19 | +0.98% | 1.24 | 2.70% |
| 2025-11-28 | 6.07 | 6.15 | 6.03 | 6.13 | +0.82% | 0.90 | 2.00% |
| 2025-11-27 | 6.16 | 6.18 | 6.07 | 6.08 | -1.30% | 1.09 | 2.42% |
| 2025-11-26 | 6.07 | 6.21 | 6.04 | 6.16 | +1.65% | 1.58 | 3.50% |
| 2025-11-25 | 6.07 | 6.09 | 6.02 | 6.06 | +0.17% | 0.94 | 2.09% |
| 2025-11-24 | 6.08 | 6.11 | 5.98 | 6.05 | +0.50% | 1.02 | 2.29% |
| 2025-11-21 | 6.20 | 6.33 | 6.02 | 6.02 | -3.83% | 1.60 | 3.54% |