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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.98 | 11.20 | 10.87 | 11.02 | +0.73% | 1.92 | 2.37% |
| 2025-09-16 | 11.03 | 11.09 | 10.72 | 10.94 | -0.73% | 2.01 | 2.52% |
| 2025-09-15 | 11.20 | 11.30 | 10.90 | 11.02 | -1.87% | 2.60 | 3.21% |
| 2025-09-12 | 11.66 | 11.70 | 11.20 | 11.23 | -3.27% | 3.40 | 4.08% |
| 2025-09-11 | 11.46 | 11.74 | 11.28 | 11.61 | +0.96% | 3.04 | 3.59% |
| 2025-09-10 | 11.29 | 11.67 | 11.09 | 11.50 | +1.32% | 3.57 | 4.24% |
| 2025-09-09 | 11.40 | 11.71 | 11.30 | 11.35 | -0.44% | 3.09 | 3.65% |
| 2025-09-08 | 11.40 | 11.50 | 11.22 | 11.40 | 0.00% | 3.08 | 3.70% |
| 2025-09-05 | 10.74 | 11.40 | 10.62 | 11.40 | +6.34% | 4.52 | 5.51% |
| 2025-09-04 | 10.52 | 11.07 | 10.50 | 10.72 | +0.85% | 2.77 | 3.50% |
| 2025-09-03 | 11.01 | 11.08 | 10.50 | 10.63 | -3.45% | 2.28 | 2.87% |
| 2025-09-02 | 11.10 | 11.14 | 10.80 | 11.01 | -0.81% | 2.22 | 2.76% |
| 2025-09-01 | 11.27 | 11.39 | 11.09 | 11.10 | -2.46% | 3.10 | 3.77% |
| 2025-08-29 | 11.16 | 11.86 | 11.16 | 11.38 | +1.25% | 4.56 | 5.40% |
| 2025-08-28 | 11.16 | 11.42 | 10.87 | 11.24 | +0.81% | 2.79 | 3.41% |
| 2025-08-27 | 11.47 | 11.60 | 11.10 | 11.15 | -2.79% | 3.42 | 4.08% |
| 2025-08-26 | 11.63 | 11.73 | 11.41 | 11.47 | -1.38% | 2.62 | 3.09% |
| 2025-08-25 | 11.48 | 11.98 | 11.46 | 11.63 | +1.31% | 4.08 | 4.72% |
| 2025-08-22 | 11.34 | 11.60 | 11.26 | 11.48 | +1.23% | 2.67 | 3.18% |
| 2025-08-21 | 11.93 | 11.93 | 11.27 | 11.34 | -4.95% | 5.03 | 5.96% |