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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.46 | 6.47 | 6.24 | 6.26 | -2.79% | 1.42 | 3.04% |
| 2025-11-19 | 6.46 | 6.52 | 6.38 | 6.44 | -0.46% | 1.09 | 2.29% |
| 2025-11-18 | 6.56 | 6.59 | 6.42 | 6.47 | -1.52% | 1.31 | 2.73% |
| 2025-11-17 | 6.51 | 6.61 | 6.50 | 6.57 | +0.31% | 1.31 | 2.70% |
| 2025-11-14 | 6.60 | 6.70 | 6.55 | 6.55 | -1.36% | 1.80 | 3.69% |
| 2025-11-13 | 6.63 | 6.68 | 6.48 | 6.64 | 0.00% | 2.70 | 5.55% |
| 2025-11-12 | 6.66 | 6.76 | 6.56 | 6.64 | -1.19% | 3.15 | 6.43% |
| 2025-11-11 | 6.48 | 6.86 | 6.42 | 6.72 | +3.70% | 5.48 | 11.13% |
| 2025-11-10 | 6.33 | 6.49 | 6.30 | 6.48 | +2.69% | 2.30 | 4.84% |
| 2025-11-07 | 6.31 | 6.36 | 6.28 | 6.31 | +0.16% | 1.00 | 2.14% |
| 2025-11-06 | 6.30 | 6.33 | 6.25 | 6.30 | -0.16% | 0.80 | 1.72% |
| 2025-11-05 | 6.23 | 6.35 | 6.20 | 6.31 | +0.96% | 1.50 | 3.21% |
| 2025-11-04 | 6.24 | 6.27 | 6.21 | 6.25 | 0.00% | 0.79 | 1.72% |
| 2025-11-03 | 6.20 | 6.25 | 6.15 | 6.25 | +0.97% | 0.92 | 2.00% |
| 2025-10-31 | 6.12 | 6.20 | 6.11 | 6.19 | +1.31% | 0.81 | 1.77% |
| 2025-10-30 | 6.15 | 6.16 | 6.10 | 6.11 | -1.13% | 0.79 | 1.74% |
| 2025-10-29 | 6.22 | 6.22 | 6.14 | 6.18 | -0.32% | 0.66 | 1.44% |
| 2025-10-28 | 6.24 | 6.25 | 6.19 | 6.20 | -0.32% | 0.64 | 1.39% |
| 2025-10-27 | 6.24 | 6.26 | 6.19 | 6.22 | -0.32% | 0.72 | 1.57% |
| 2025-10-24 | 6.20 | 6.25 | 6.18 | 6.24 | +0.32% | 0.70 | 1.53% |