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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.84 | 9.89 | 9.64 | 9.88 | +0.51% | 1.01 | 1.41% |
| 2025-10-22 | 9.94 | 9.94 | 9.81 | 9.83 | -1.21% | 0.92 | 1.27% |
| 2025-10-21 | 9.94 | 10.10 | 9.90 | 9.95 | +0.40% | 1.72 | 2.34% |
| 2025-10-20 | 9.83 | 9.93 | 9.82 | 9.91 | +1.02% | 0.96 | 1.32% |
| 2025-10-17 | 9.88 | 9.98 | 9.78 | 9.81 | -1.21% | 1.16 | 1.61% |
| 2025-10-16 | 10.08 | 10.08 | 9.90 | 9.93 | -1.49% | 1.49 | 2.03% |
| 2025-10-15 | 10.06 | 10.14 | 9.90 | 10.08 | +0.40% | 1.88 | 2.55% |
| 2025-10-14 | 10.53 | 10.72 | 9.98 | 10.04 | -3.65% | 3.78 | 5.05% |
| 2025-10-13 | 10.45 | 10.47 | 10.02 | 10.42 | -4.14% | 3.05 | 4.03% |
| 2025-10-10 | 11.12 | 11.12 | 10.83 | 10.87 | -2.51% | 2.98 | 3.71% |
| 2025-10-09 | 11.31 | 11.48 | 11.11 | 11.15 | -1.33% | 3.15 | 3.83% |
| 2025-09-30 | 10.79 | 11.46 | 10.78 | 11.30 | +4.53% | 5.60 | 6.80% |
| 2025-09-29 | 10.74 | 10.99 | 10.71 | 10.81 | +0.56% | 2.29 | 2.87% |
| 2025-09-26 | 11.07 | 11.21 | 10.75 | 10.75 | -3.24% | 3.58 | 4.44% |
| 2025-09-25 | 11.59 | 11.68 | 11.10 | 11.11 | -4.72% | 4.86 | 5.85% |
| 2025-09-24 | 11.32 | 12.09 | 11.21 | 11.66 | +3.00% | 6.50 | 7.51% |
| 2025-09-23 | 11.34 | 11.49 | 10.81 | 11.32 | -1.65% | 6.25 | 7.62% |
| 2025-09-22 | 10.78 | 11.66 | 10.62 | 11.51 | +8.58% | 9.61 | 11.47% |
| 2025-09-19 | 10.67 | 10.75 | 10.55 | 10.60 | -0.56% | 1.52 | 1.95% |
| 2025-09-18 | 10.95 | 11.09 | 10.59 | 10.66 | -3.27% | 2.93 | 3.68% |