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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.45 | 10.61 | 10.28 | 10.40 | -0.48% | 2.36 | 3.09% |
| 2025-06-24 | 10.13 | 10.48 | 10.12 | 10.45 | +2.25% | 2.40 | 3.17% |
| 2025-06-23 | 9.99 | 10.24 | 9.79 | 10.22 | +2.30% | 2.05 | 2.78% |
| 2025-06-20 | 9.43 | 10.22 | 9.37 | 9.99 | +5.94% | 3.01 | 4.14% |
| 2025-06-19 | 9.52 | 9.69 | 9.41 | 9.43 | -1.46% | 0.91 | 1.29% |
| 2025-06-18 | 9.62 | 9.65 | 9.45 | 9.57 | -0.42% | 0.73 | 1.04% |
| 2025-06-17 | 9.61 | 9.76 | 9.55 | 9.61 | -0.62% | 0.82 | 1.16% |
| 2025-06-16 | 9.50 | 9.69 | 9.41 | 9.67 | +1.04% | 1.06 | 1.50% |
| 2025-06-13 | 9.89 | 9.89 | 9.45 | 9.57 | -3.14% | 1.81 | 2.57% |
| 2025-06-12 | 10.02 | 10.05 | 9.85 | 9.88 | -1.69% | 1.38 | 1.90% |
| 2025-06-11 | 10.05 | 10.20 | 10.00 | 10.05 | +0.50% | 1.56 | 2.10% |
| 2025-06-10 | 10.10 | 10.11 | 9.81 | 10.00 | -0.99% | 1.58 | 2.16% |
| 2025-06-09 | 10.13 | 10.22 | 10.05 | 10.10 | -0.39% | 1.44 | 1.93% |
| 2025-06-06 | 10.21 | 10.40 | 10.07 | 10.14 | -1.17% | 1.90 | 2.53% |
| 2025-06-05 | 10.13 | 10.26 | 9.97 | 10.26 | +1.68% | 1.87 | 2.52% |
| 2025-06-04 | 10.09 | 10.16 | 10.06 | 10.09 | 0.00% | 1.15 | 1.55% |
| 2025-06-03 | 10.00 | 10.12 | 9.98 | 10.09 | +0.30% | 1.03 | 1.40% |
| 2025-05-30 | 10.16 | 10.24 | 9.96 | 10.06 | -0.89% | 1.53 | 2.07% |
| 2025-05-29 | 10.08 | 10.26 | 10.00 | 10.15 | +0.59% | 2.04 | 2.73% |
| 2025-05-28 | 10.36 | 10.36 | 9.98 | 10.09 | -2.98% | 3.05 | 4.12% |