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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.68 | 8.90 | 8.64 | 8.69 | -0.34% | 0.95 | 1.48% |
| 2026-04-21 | 8.81 | 8.81 | 8.65 | 8.72 | -0.91% | 0.77 | 1.21% |
| 2026-04-20 | 8.68 | 8.91 | 8.64 | 8.80 | +0.46% | 1.18 | 1.82% |
| 2026-04-17 | 8.76 | 8.85 | 8.58 | 8.76 | 0.00% | 1.25 | 1.96% |
| 2026-04-16 | 8.78 | 8.81 | 8.58 | 8.76 | -0.11% | 1.53 | 2.39% |
| 2026-04-15 | 8.68 | 9.12 | 8.63 | 8.77 | +1.27% | 2.47 | 3.78% |
| 2026-04-14 | 8.48 | 8.68 | 8.36 | 8.66 | +2.36% | 1.96 | 3.12% |
| 2026-04-13 | 8.45 | 8.54 | 8.35 | 8.46 | +0.59% | 1.11 | 1.80% |
| 2026-04-10 | 8.40 | 8.64 | 8.32 | 8.41 | +0.84% | 1.30 | 2.09% |
| 2026-04-09 | 8.46 | 8.46 | 8.27 | 8.34 | -1.77% | 1.41 | 2.30% |
| 2026-04-08 | 8.47 | 8.50 | 8.30 | 8.49 | +1.31% | 1.53 | 2.47% |
| 2026-04-07 | 8.19 | 8.50 | 8.15 | 8.38 | +2.32% | 1.19 | 1.94% |
| 2026-04-03 | 8.69 | 8.70 | 8.15 | 8.19 | -4.88% | 1.97 | 3.23% |
| 2026-04-02 | 8.64 | 8.78 | 8.46 | 8.61 | -0.12% | 1.49 | 2.36% |
| 2026-04-01 | 8.95 | 8.98 | 8.61 | 8.62 | -1.82% | 1.72 | 2.67% |
| 2026-03-31 | 9.19 | 9.19 | 8.78 | 8.78 | -3.52% | 1.92 | 2.91% |
| 2026-03-30 | 9.21 | 9.21 | 8.88 | 9.10 | -1.09% | 3.20 | 4.83% |
| 2026-03-27 | 8.27 | 9.20 | 8.21 | 9.20 | +10.05% | 4.70 | 7.20% |
| 2026-03-26 | 8.55 | 8.62 | 8.21 | 8.36 | -2.11% | 1.64 | 2.66% |
| 2026-03-25 | 8.40 | 8.62 | 8.28 | 8.54 | +1.07% | 1.70 | 2.71% |