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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.80 | 8.90 | 8.13 | 8.45 | -2.31% | 3.09 | 5.02% |
| 2026-03-23 | 8.57 | 9.30 | 8.40 | 8.65 | -1.48% | 3.04 | 4.69% |
| 2026-03-20 | 9.37 | 9.41 | 8.77 | 8.78 | -5.89% | 2.81 | 4.24% |
| 2026-03-19 | 9.80 | 9.95 | 9.28 | 9.33 | -2.91% | 2.74 | 3.89% |
| 2026-03-18 | 9.80 | 9.87 | 9.48 | 9.61 | -1.64% | 2.10 | 2.97% |
| 2026-03-17 | 10.12 | 10.33 | 9.74 | 9.77 | -4.40% | 3.74 | 5.10% |
| 2026-03-16 | 10.31 | 11.03 | 10.07 | 10.22 | +0.69% | 6.96 | 9.01% |
| 2026-03-13 | 9.81 | 10.55 | 9.77 | 10.15 | +3.57% | 6.43 | 8.55% |
| 2026-03-12 | 9.89 | 10.05 | 9.78 | 9.80 | +0.31% | 3.26 | 4.49% |
| 2026-03-11 | 9.37 | 9.83 | 9.30 | 9.77 | +4.27% | 4.02 | 5.70% |
| 2026-03-10 | 9.52 | 9.60 | 9.33 | 9.37 | -1.58% | 3.74 | 5.40% |
| 2026-03-09 | 8.80 | 9.52 | 8.74 | 9.52 | +10.06% | 4.45 | 6.57% |
| 2026-03-06 | 8.47 | 8.70 | 8.41 | 8.65 | +1.65% | 0.86 | 1.36% |
| 2026-03-05 | 8.63 | 8.68 | 8.48 | 8.51 | +0.35% | 0.93 | 1.49% |
| 2026-03-04 | 8.60 | 8.68 | 8.38 | 8.48 | -1.28% | 1.21 | 1.93% |
| 2026-03-03 | 9.11 | 9.16 | 8.55 | 8.59 | -5.50% | 2.41 | 3.73% |
| 2026-03-02 | 9.38 | 9.51 | 9.06 | 9.09 | -3.40% | 2.24 | 3.31% |
| 2026-02-27 | 9.35 | 9.41 | 9.25 | 9.41 | +0.32% | 1.37 | 2.01% |
| 2026-02-26 | 9.80 | 9.84 | 9.34 | 9.38 | -4.29% | 2.84 | 4.08% |
| 2026-02-25 | 9.42 | 9.97 | 9.40 | 9.80 | +4.26% | 2.82 | 3.93% |