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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.03 | 11.11 | 10.19 | 10.40 | -6.56% | 4.68 | 6.07% |
| 2025-05-26 | 11.25 | 11.70 | 11.02 | 11.13 | -2.79% | 3.30 | 4.02% |
| 2025-05-23 | 11.90 | 11.98 | 11.38 | 11.45 | -3.46% | 3.18 | 3.70% |
| 2025-05-22 | 12.30 | 12.60 | 11.73 | 11.86 | -2.47% | 4.89 | 5.50% |
| 2025-05-21 | 11.68 | 12.34 | 11.48 | 12.16 | +4.11% | 4.34 | 4.93% |
| 2025-05-20 | 11.55 | 11.81 | 11.47 | 11.68 | +1.57% | 2.97 | 3.47% |
| 2025-05-19 | 11.28 | 11.50 | 11.11 | 11.50 | +2.22% | 2.00 | 2.41% |
| 2025-05-16 | 11.10 | 11.38 | 10.98 | 11.25 | +2.27% | 2.54 | 3.08% |
| 2025-05-15 | 11.37 | 11.38 | 10.98 | 11.00 | -3.68% | 2.05 | 2.52% |
| 2025-05-14 | 11.50 | 11.50 | 11.25 | 11.42 | -0.70% | 2.30 | 2.75% |
| 2025-05-13 | 11.82 | 11.88 | 11.43 | 11.50 | -0.86% | 2.18 | 2.56% |
| 2025-05-12 | 11.68 | 11.90 | 11.35 | 11.60 | +0.35% | 3.04 | 3.59% |
| 2025-05-09 | 12.12 | 12.25 | 11.48 | 11.56 | -2.36% | 3.16 | 3.66% |
| 2025-05-08 | 11.48 | 11.96 | 11.41 | 11.84 | +3.95% | 3.40 | 3.93% |
| 2025-05-07 | 11.55 | 11.60 | 11.31 | 11.39 | -0.18% | 2.31 | 2.75% |
| 2025-05-06 | 11.21 | 11.48 | 11.04 | 11.41 | +3.45% | 2.46 | 2.95% |