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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.90 | 8.93 | 8.82 | 8.90 | 0.00% | 1.02 | 1.57% |
| 2026-01-16 | 8.96 | 8.99 | 8.88 | 8.90 | -0.45% | 0.89 | 1.35% |
| 2026-01-15 | 8.95 | 9.06 | 8.89 | 8.94 | -0.33% | 0.90 | 1.36% |
| 2026-01-14 | 9.12 | 9.16 | 8.95 | 8.97 | -1.86% | 1.82 | 2.74% |
| 2026-01-13 | 9.23 | 9.29 | 9.09 | 9.14 | -0.54% | 1.62 | 2.40% |
| 2026-01-12 | 9.18 | 9.20 | 9.08 | 9.19 | 0.00% | 1.32 | 1.96% |
| 2026-01-09 | 9.30 | 9.39 | 9.10 | 9.19 | -0.97% | 1.47 | 2.18% |
| 2026-01-08 | 8.95 | 9.43 | 8.95 | 9.28 | +3.23% | 2.08 | 3.08% |
| 2026-01-07 | 9.08 | 9.12 | 8.91 | 8.99 | -0.99% | 0.94 | 1.42% |
| 2026-01-06 | 8.88 | 9.08 | 8.85 | 9.08 | +2.25% | 1.22 | 1.85% |
| 2026-01-05 | 8.85 | 8.90 | 8.75 | 8.88 | +0.68% | 0.96 | 1.48% |
| 2025-12-31 | 8.87 | 8.92 | 8.72 | 8.82 | -0.56% | 0.64 | 1.00% |
| 2025-12-30 | 8.93 | 8.95 | 8.81 | 8.87 | -0.89% | 0.78 | 1.20% |
| 2025-12-29 | 9.02 | 9.05 | 8.89 | 8.95 | -0.78% | 0.75 | 1.14% |
| 2025-12-26 | 9.00 | 9.14 | 9.00 | 9.02 | +0.33% | 0.89 | 1.33% |
| 2025-12-25 | 9.00 | 9.04 | 8.96 | 8.99 | -0.44% | 0.59 | 0.90% |
| 2025-12-24 | 9.03 | 9.06 | 8.95 | 9.03 | -0.11% | 0.57 | 0.86% |
| 2025-12-23 | 8.98 | 9.09 | 8.98 | 9.04 | +0.22% | 0.64 | 0.97% |
| 2025-12-22 | 9.02 | 9.09 | 9.01 | 9.02 | +0.11% | 0.58 | 0.87% |
| 2025-12-19 | 9.00 | 9.05 | 8.93 | 9.01 | +0.22% | 0.49 | 0.74% |