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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.55 | 12.00 | 11.44 | 11.93 | +3.29% | 3.72 | 4.31% |
| 2025-08-19 | 11.80 | 11.88 | 11.50 | 11.55 | -2.37% | 3.10 | 3.62% |
| 2025-08-18 | 11.69 | 11.91 | 11.51 | 11.83 | +0.60% | 3.75 | 4.37% |
| 2025-08-15 | 11.46 | 12.00 | 11.27 | 11.76 | +4.44% | 4.48 | 5.18% |
| 2025-08-14 | 11.48 | 11.73 | 11.07 | 11.26 | -1.75% | 3.67 | 4.38% |
| 2025-08-13 | 11.52 | 11.65 | 11.38 | 11.46 | -0.78% | 2.50 | 2.96% |
| 2025-08-12 | 11.82 | 11.88 | 11.30 | 11.55 | -2.37% | 3.16 | 3.74% |
| 2025-08-11 | 12.08 | 12.13 | 11.74 | 11.83 | -2.47% | 3.21 | 3.68% |
| 2025-08-08 | 11.75 | 12.28 | 11.68 | 12.13 | +2.62% | 4.07 | 4.62% |
| 2025-08-07 | 12.58 | 12.70 | 11.60 | 11.82 | -6.93% | 6.98 | 7.93% |
| 2025-08-06 | 12.59 | 12.83 | 12.38 | 12.70 | +0.55% | 3.85 | 4.14% |
| 2025-08-05 | 12.60 | 12.78 | 12.22 | 12.63 | +1.85% | 6.06 | 6.60% |
| 2025-08-04 | 11.55 | 12.53 | 11.51 | 12.40 | +8.11% | 6.81 | 7.65% |
| 2025-08-01 | 10.91 | 11.70 | 10.91 | 11.47 | +4.84% | 4.76 | 5.68% |
| 2025-07-31 | 10.68 | 11.08 | 10.62 | 10.94 | +2.43% | 2.38 | 2.97% |
| 2025-07-30 | 10.95 | 11.10 | 10.64 | 10.68 | -2.11% | 1.88 | 2.36% |
| 2025-07-29 | 10.78 | 10.97 | 10.64 | 10.91 | +0.46% | 1.70 | 2.14% |
| 2025-07-28 | 11.02 | 11.14 | 10.73 | 10.86 | -2.25% | 2.28 | 2.85% |
| 2025-07-25 | 10.93 | 11.38 | 10.93 | 11.11 | +1.65% | 3.11 | 3.78% |
| 2025-07-24 | 10.88 | 11.08 | 10.88 | 10.93 | +0.74% | 2.64 | 3.28% |