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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.29 | 9.45 | 9.28 | 9.40 | +1.95% | 0.97 | 1.40% |
| 2026-02-13 | 9.41 | 9.44 | 9.20 | 9.22 | -1.91% | 1.26 | 1.84% |
| 2026-02-12 | 9.57 | 9.60 | 9.39 | 9.40 | -2.19% | 1.37 | 1.97% |
| 2026-02-11 | 9.66 | 9.78 | 9.58 | 9.61 | -1.13% | 1.10 | 1.55% |
| 2026-02-10 | 9.54 | 9.85 | 9.39 | 9.72 | +1.89% | 2.08 | 2.91% |
| 2026-02-09 | 9.49 | 9.98 | 9.41 | 9.54 | +1.92% | 2.25 | 3.16% |
| 2026-02-06 | 9.10 | 9.58 | 9.02 | 9.36 | +1.85% | 2.25 | 3.27% |
| 2026-02-05 | 9.61 | 9.79 | 9.17 | 9.19 | -4.77% | 2.57 | 3.73% |
| 2026-02-04 | 9.56 | 9.67 | 9.36 | 9.65 | +1.26% | 1.78 | 2.54% |
| 2026-02-03 | 9.47 | 9.72 | 9.27 | 9.53 | +2.36% | 2.16 | 3.09% |
| 2026-02-02 | 9.68 | 10.09 | 9.28 | 9.31 | -7.82% | 4.61 | 6.49% |
| 2026-01-30 | 10.00 | 10.49 | 9.96 | 10.10 | +1.81% | 6.19 | 8.22% |
| 2026-01-29 | 9.60 | 10.16 | 9.52 | 9.92 | +2.06% | 5.62 | 7.69% |
| 2026-01-28 | 9.17 | 10.10 | 9.09 | 9.72 | +5.65% | 5.82 | 8.15% |
| 2026-01-27 | 9.38 | 9.38 | 9.01 | 9.20 | -3.26% | 2.58 | 3.84% |
| 2026-01-26 | 9.16 | 9.64 | 8.90 | 9.51 | +4.16% | 4.21 | 6.16% |
| 2026-01-23 | 8.90 | 9.14 | 8.84 | 9.13 | +2.93% | 2.12 | 3.19% |
| 2026-01-22 | 8.83 | 8.92 | 8.78 | 8.87 | +0.68% | 0.88 | 1.36% |
| 2026-01-21 | 8.80 | 8.88 | 8.75 | 8.81 | -0.45% | 0.87 | 1.35% |
| 2026-01-20 | 8.92 | 8.96 | 8.71 | 8.85 | -0.56% | 1.21 | 1.86% |