黑猫股份 sz.002068
10.53
+2.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.53 | 10.65 | 10.40 | 10.53 | +2.43% | 3.54 | 4.58% |
| 2026-05-22 | 10.10 | 10.55 | 10.09 | 10.28 | +2.49% | 3.60 | 4.74% |
| 2026-05-21 | 10.46 | 10.69 | 10.00 | 10.03 | -4.02% | 3.57 | 4.70% |
| 2026-05-20 | 10.46 | 10.55 | 10.10 | 10.45 | -0.19% | 3.23 | 4.24% |
| 2026-05-19 | 10.15 | 10.74 | 10.10 | 10.47 | +1.26% | 4.56 | 5.96% |
| 2026-05-18 | 10.02 | 10.75 | 9.68 | 10.34 | +4.02% | 6.90 | 9.21% |
| 2026-05-15 | 9.62 | 10.15 | 9.53 | 9.94 | +3.76% | 3.90 | 5.36% |
| 2026-05-14 | 9.52 | 9.97 | 9.48 | 9.58 | +1.91% | 3.82 | 5.33% |
| 2026-05-13 | 9.56 | 9.70 | 8.96 | 9.40 | +3.64% | 3.05 | 4.49% |
| 2026-05-12 | 9.41 | 9.41 | 9.02 | 9.07 | -3.61% | 1.56 | 2.32% |
| 2026-05-11 | 9.61 | 9.65 | 9.24 | 9.41 | -2.18% | 2.08 | 3.00% |
| 2026-05-08 | 9.48 | 9.74 | 9.48 | 9.62 | +0.94% | 1.44 | 2.03% |
| 2026-05-07 | 9.57 | 9.69 | 9.46 | 9.53 | -0.42% | 1.84 | 2.61% |
| 2026-05-06 | 9.60 | 9.64 | 9.39 | 9.57 | +0.63% | 2.31 | 3.30% |
| 2026-04-30 | 8.92 | 9.60 | 8.92 | 9.51 | +6.14% | 3.92 | 5.67% |
| 2026-04-29 | 8.52 | 9.09 | 8.50 | 8.96 | +4.67% | 2.48 | 3.80% |
| 2026-04-28 | 8.66 | 8.74 | 8.49 | 8.56 | -1.38% | 0.85 | 1.34% |
| 2026-04-27 | 8.60 | 8.80 | 8.44 | 8.68 | +0.35% | 1.14 | 1.80% |
| 2026-04-24 | 8.50 | 8.72 | 8.47 | 8.65 | +1.41% | 0.96 | 1.51% |
| 2026-04-23 | 8.69 | 8.86 | 8.48 | 8.53 | -1.84% | 1.11 | 1.75% |