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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.62 | 6.63 | 6.51 | 6.53 | -1.51% | 1.70 | 3.51% |
| 2025-09-16 | 6.55 | 6.68 | 6.55 | 6.63 | +0.91% | 1.51 | 3.10% |
| 2025-09-15 | 6.57 | 6.65 | 6.52 | 6.57 | -0.30% | 1.22 | 2.51% |
| 2025-09-12 | 6.62 | 6.75 | 6.57 | 6.59 | -0.75% | 2.03 | 4.13% |
| 2025-09-11 | 6.67 | 6.68 | 6.52 | 6.64 | -0.60% | 2.44 | 5.00% |
| 2025-09-10 | 6.52 | 6.68 | 6.51 | 6.68 | +1.98% | 2.81 | 5.75% |
| 2025-09-09 | 6.55 | 6.63 | 6.49 | 6.55 | +0.15% | 1.87 | 3.85% |
| 2025-09-08 | 6.50 | 6.61 | 6.46 | 6.54 | +0.31% | 1.61 | 3.33% |
| 2025-09-05 | 6.51 | 6.52 | 6.36 | 6.52 | -1.36% | 2.45 | 5.17% |
| 2025-09-04 | 6.41 | 6.68 | 6.36 | 6.61 | +3.60% | 3.37 | 6.97% |
| 2025-09-03 | 6.57 | 6.61 | 6.37 | 6.38 | -3.19% | 1.73 | 3.64% |
| 2025-09-02 | 6.59 | 6.71 | 6.54 | 6.59 | -0.30% | 2.15 | 4.40% |
| 2025-09-01 | 6.48 | 6.64 | 6.45 | 6.61 | +1.69% | 1.71 | 3.52% |
| 2025-08-29 | 6.51 | 6.60 | 6.49 | 6.50 | -0.61% | 1.48 | 3.08% |
| 2025-08-28 | 6.63 | 6.66 | 6.40 | 6.54 | -0.91% | 2.22 | 4.77% |
| 2025-08-27 | 6.74 | 6.77 | 6.60 | 6.60 | -2.94% | 3.06 | 6.44% |
| 2025-08-26 | 6.77 | 6.87 | 6.73 | 6.80 | -0.44% | 2.63 | 5.44% |
| 2025-08-25 | 6.70 | 6.92 | 6.65 | 6.83 | +1.94% | 3.76 | 7.80% |
| 2025-08-22 | 6.68 | 6.75 | 6.61 | 6.70 | -0.59% | 2.25 | 4.74% |
| 2025-08-21 | 6.79 | 6.96 | 6.70 | 6.74 | -1.75% | 3.55 | 7.34% |