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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.62 | 11.11 | 10.62 | 10.85 | +4.03% | 4.93 | 6.16% |
| 2025-07-22 | 10.23 | 10.44 | 10.20 | 10.43 | +1.56% | 1.71 | 2.25% |
| 2025-07-21 | 10.05 | 10.29 | 10.03 | 10.27 | +2.19% | 1.80 | 2.40% |
| 2025-07-18 | 10.09 | 10.18 | 9.99 | 10.05 | -0.30% | 1.20 | 1.63% |
| 2025-07-17 | 10.17 | 10.21 | 9.99 | 10.08 | -1.18% | 1.71 | 2.32% |
| 2025-07-16 | 10.00 | 10.30 | 9.99 | 10.20 | +1.59% | 1.23 | 1.65% |
| 2025-07-15 | 10.17 | 10.35 | 9.96 | 10.04 | -2.52% | 1.62 | 2.19% |
| 2025-07-14 | 10.37 | 10.43 | 10.29 | 10.30 | -0.68% | 0.94 | 1.24% |
| 2025-07-11 | 10.51 | 10.51 | 10.32 | 10.37 | -0.77% | 0.84 | 1.11% |
| 2025-07-10 | 10.42 | 10.47 | 10.32 | 10.45 | +0.19% | 1.09 | 1.43% |
| 2025-07-09 | 10.64 | 10.64 | 10.37 | 10.43 | -1.51% | 1.37 | 1.78% |
| 2025-07-08 | 10.50 | 10.70 | 10.45 | 10.59 | +0.86% | 1.46 | 1.88% |
| 2025-07-07 | 10.52 | 10.76 | 10.45 | 10.50 | -0.47% | 1.10 | 1.42% |
| 2025-07-04 | 10.83 | 11.01 | 10.51 | 10.55 | -2.59% | 1.72 | 2.18% |
| 2025-07-03 | 10.75 | 10.90 | 10.75 | 10.83 | +0.28% | 1.37 | 1.72% |
| 2025-07-02 | 10.74 | 10.98 | 10.66 | 10.80 | -0.18% | 2.05 | 2.59% |
| 2025-07-01 | 10.21 | 11.15 | 10.21 | 10.82 | +5.97% | 3.98 | 5.03% |
| 2025-06-30 | 10.23 | 10.29 | 10.12 | 10.21 | -0.10% | 0.96 | 1.28% |
| 2025-06-27 | 10.42 | 10.45 | 10.20 | 10.22 | -0.58% | 1.30 | 1.72% |
| 2025-06-26 | 10.35 | 10.49 | 10.26 | 10.28 | -1.15% | 1.55 | 2.04% |