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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.79 | 9.09 | 8.79 | 8.99 | +1.58% | 0.77 | 1.17% |
| 2025-12-17 | 8.71 | 8.91 | 8.67 | 8.85 | +1.61% | 0.59 | 0.91% |
| 2025-12-16 | 8.90 | 8.90 | 8.67 | 8.71 | -2.13% | 0.72 | 1.12% |
| 2025-12-15 | 9.06 | 9.06 | 8.88 | 8.90 | -1.11% | 0.63 | 0.95% |
| 2025-12-12 | 8.91 | 9.10 | 8.80 | 9.00 | +1.35% | 0.84 | 1.27% |
| 2025-12-11 | 9.18 | 9.19 | 8.82 | 8.88 | -3.27% | 1.52 | 2.32% |
| 2025-12-10 | 9.36 | 9.38 | 9.12 | 9.18 | -1.50% | 1.16 | 1.71% |
| 2025-12-09 | 9.49 | 9.51 | 9.29 | 9.32 | -1.79% | 0.95 | 1.38% |
| 2025-12-08 | 9.47 | 9.56 | 9.46 | 9.49 | +0.42% | 0.79 | 1.14% |
| 2025-12-05 | 9.46 | 9.48 | 9.32 | 9.45 | -0.11% | 0.70 | 1.02% |
| 2025-12-04 | 9.39 | 9.51 | 9.37 | 9.46 | +0.32% | 0.60 | 0.87% |
| 2025-12-03 | 9.54 | 9.56 | 9.37 | 9.43 | -1.26% | 0.73 | 1.05% |
| 2025-12-02 | 9.53 | 9.68 | 9.46 | 9.55 | -0.10% | 0.84 | 1.20% |
| 2025-12-01 | 9.53 | 9.62 | 9.46 | 9.56 | +0.63% | 0.90 | 1.28% |
| 2025-11-28 | 9.43 | 9.50 | 9.36 | 9.50 | +0.85% | 0.75 | 1.07% |
| 2025-11-27 | 9.42 | 9.58 | 9.35 | 9.42 | -0.53% | 0.83 | 1.20% |
| 2025-11-26 | 9.52 | 9.74 | 9.43 | 9.47 | -0.84% | 1.11 | 1.58% |
| 2025-11-25 | 9.50 | 9.61 | 9.45 | 9.55 | +0.53% | 1.21 | 1.72% |
| 2025-11-24 | 9.42 | 9.56 | 9.17 | 9.50 | +2.15% | 1.70 | 2.47% |
| 2025-11-21 | 10.14 | 10.21 | 9.30 | 9.30 | -8.64% | 3.27 | 4.60% |