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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.20 | 6.23 | 6.16 | 6.22 | +0.16% | 0.65 | 1.42% |
| 2025-10-22 | 6.18 | 6.25 | 6.16 | 6.21 | +0.32% | 0.67 | 1.46% |
| 2025-10-21 | 6.13 | 6.19 | 6.07 | 6.19 | +0.65% | 0.76 | 1.68% |
| 2025-10-20 | 6.13 | 6.17 | 6.12 | 6.15 | +0.82% | 0.51 | 1.12% |
| 2025-10-17 | 6.21 | 6.24 | 6.09 | 6.10 | -2.09% | 0.83 | 1.83% |
| 2025-10-16 | 6.19 | 6.35 | 6.19 | 6.23 | 0.00% | 0.90 | 1.95% |
| 2025-10-15 | 6.19 | 6.27 | 6.16 | 6.23 | +0.32% | 0.91 | 1.97% |
| 2025-10-14 | 6.14 | 6.26 | 6.14 | 6.21 | +1.14% | 1.19 | 2.60% |
| 2025-10-13 | 6.06 | 6.16 | 6.04 | 6.14 | -0.81% | 0.66 | 1.46% |
| 2025-10-10 | 6.15 | 6.27 | 6.12 | 6.19 | +0.81% | 0.99 | 2.16% |
| 2025-10-09 | 6.11 | 6.15 | 6.04 | 6.14 | +0.66% | 0.78 | 1.73% |
| 2025-09-30 | 6.11 | 6.13 | 6.08 | 6.10 | -0.16% | 0.54 | 1.20% |
| 2025-09-29 | 6.11 | 6.13 | 6.02 | 6.11 | 0.00% | 0.68 | 1.51% |
| 2025-09-26 | 6.13 | 6.19 | 6.08 | 6.11 | -0.49% | 0.60 | 1.32% |
| 2025-09-25 | 6.18 | 6.23 | 6.13 | 6.14 | -0.81% | 0.65 | 1.43% |
| 2025-09-24 | 6.14 | 6.20 | 6.10 | 6.19 | +0.81% | 0.63 | 1.39% |
| 2025-09-23 | 6.30 | 6.31 | 6.07 | 6.14 | -2.85% | 1.20 | 2.65% |
| 2025-09-22 | 6.41 | 6.43 | 6.30 | 6.32 | -1.86% | 0.98 | 2.09% |
| 2025-09-19 | 6.40 | 6.44 | 6.37 | 6.44 | +0.47% | 0.94 | 1.98% |
| 2025-09-18 | 6.52 | 6.54 | 6.37 | 6.41 | -1.84% | 1.78 | 3.74% |