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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.30 | 10.47 | 10.14 | 10.18 | -0.78% | 1.56 | 2.06% |
| 2025-11-19 | 10.59 | 10.68 | 10.18 | 10.26 | -2.75% | 1.99 | 2.62% |
| 2025-11-18 | 11.00 | 11.06 | 10.47 | 10.55 | -5.13% | 3.78 | 4.80% |
| 2025-11-17 | 10.57 | 11.50 | 10.54 | 11.12 | +4.71% | 6.82 | 8.28% |
| 2025-11-14 | 10.99 | 11.28 | 10.56 | 10.62 | +1.63% | 4.92 | 6.21% |
| 2025-11-13 | 9.99 | 10.53 | 9.96 | 10.45 | +4.81% | 3.90 | 5.13% |
| 2025-11-12 | 10.09 | 10.11 | 9.94 | 9.97 | -0.99% | 0.95 | 1.30% |
| 2025-11-11 | 10.26 | 10.30 | 10.02 | 10.07 | -1.85% | 1.69 | 2.28% |
| 2025-11-10 | 9.92 | 10.40 | 9.91 | 10.26 | +3.74% | 3.27 | 4.36% |
| 2025-11-07 | 9.81 | 10.00 | 9.71 | 9.89 | +0.82% | 1.32 | 1.82% |
| 2025-11-06 | 9.81 | 9.88 | 9.79 | 9.81 | 0.00% | 0.76 | 1.06% |
| 2025-11-05 | 9.73 | 9.85 | 9.72 | 9.81 | -0.30% | 0.77 | 1.07% |
| 2025-11-04 | 9.92 | 9.95 | 9.78 | 9.84 | -0.81% | 0.97 | 1.34% |
| 2025-11-03 | 9.97 | 10.03 | 9.84 | 9.92 | -0.40% | 0.98 | 1.35% |
| 2025-10-31 | 9.78 | 10.10 | 9.77 | 9.96 | +1.84% | 1.74 | 2.37% |
| 2025-10-30 | 9.93 | 9.94 | 9.76 | 9.78 | -1.61% | 1.12 | 1.55% |
| 2025-10-29 | 10.02 | 10.08 | 9.91 | 9.94 | -1.39% | 1.34 | 1.83% |
| 2025-10-28 | 9.80 | 10.15 | 9.76 | 10.08 | +1.82% | 2.37 | 3.22% |
| 2025-10-27 | 9.90 | 9.98 | 9.88 | 9.90 | +0.10% | 1.00 | 1.37% |
| 2025-10-24 | 9.88 | 9.94 | 9.83 | 9.89 | +0.10% | 1.10 | 1.51% |