黑芝麻(000716)股票行情
黑芝麻(000716)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.65 | 6.54 | -0.17 | -2.53% | 6.54 | 6.71 | 189557 | 12513.17 | 2.71% |
| 2025-03-27 | 6.69 | 6.71 | 0.02 | 0.30% | 6.62 | 6.74 | 166336 | 11131.87 | 2.37% |
| 2025-03-26 | 6.67 | 6.69 | 0.01 | 0.15% | 6.63 | 6.71 | 131827 | 8810.08 | 1.88% |
| 2025-03-25 | 6.78 | 6.68 | -0.07 | -1.04% | 6.62 | 6.78 | 153980 | 10284.61 | 2.20% |
| 2025-03-24 | 6.73 | 6.75 | -0.04 | -0.59% | 6.50 | 6.82 | 276281 | 18462.35 | 3.94% |
| 2025-03-21 | 6.91 | 6.79 | -0.10 | -1.45% | 6.75 | 6.92 | 273486 | 18611.31 | 3.90% |
| 2025-03-20 | 6.96 | 6.89 | -0.04 | -0.58% | 6.88 | 6.99 | 281030 | 19436.00 | 4.01% |
| 2025-03-19 | 7.02 | 6.93 | -0.10 | -1.42% | 6.91 | 7.04 | 273073 | 18953.15 | 3.90% |
| 2025-03-18 | 7.08 | 7.03 | -0.05 | -0.71% | 6.99 | 7.11 | 358476 | 25222.15 | 5.12% |
| 2025-03-17 | 7.20 | 7.08 | -0.07 | -0.98% | 7.07 | 7.24 | 580196 | 41443.59 | 8.28% |
| 2025-03-14 | 6.88 | 7.15 | 0.26 | 3.77% | 6.87 | 7.23 | 791995 | 56329.93 | 11.30% |
| 2025-03-13 | 7.00 | 6.89 | -0.12 | -1.71% | 6.86 | 7.08 | 271812 | 18860.68 | 3.88% |
| 2025-03-12 | 7.00 | 7.01 | 0.06 | 0.86% | 6.99 | 7.15 | 409037 | 28868.04 | 5.84% |
| 2025-03-11 | 6.85 | 6.95 | 0.04 | 0.58% | 6.80 | 6.96 | 262616 | 18121.37 | 3.75% |
| 2025-03-10 | 6.92 | 6.91 | -0.01 | -0.14% | 6.86 | 6.97 | 222318 | 15350.45 | 3.17% |
| 2025-03-07 | 7.00 | 6.92 | -0.17 | -2.40% | 6.88 | 7.04 | 442444 | 30821.79 | 6.31% |
| 2025-03-06 | 6.91 | 7.09 | 0.19 | 2.75% | 6.85 | 7.20 | 634175 | 44514.36 | 9.05% |
| 2025-03-05 | 6.98 | 6.90 | -0.04 | -0.58% | 6.80 | 6.99 | 342254 | 23517.99 | 4.88% |
| 2025-03-04 | 6.90 | 6.94 | -0.02 | -0.29% | 6.75 | 6.94 | 433455 | 29572.51 | 6.19% |
| 2025-03-03 | 7.14 | 6.96 | -0.19 | -2.66% | 6.80 | 7.15 | 622884 | 43334.32 | 8.89% |
| 2025-02-28 | 7.25 | 7.15 | -0.23 | -3.12% | 7.13 | 7.55 | 810250 | 59189.65 | 11.56% |
| 2025-02-27 | 7.11 | 7.38 | 0.27 | 3.80% | 7.08 | 7.47 | 1133251 | 82985.15 | 16.17% |
| 2025-02-26 | 7.13 | 7.11 | -0.02 | -0.28% | 7.07 | 7.18 | 518969 | 36856.14 | 7.41% |
| 2025-02-25 | 7.15 | 7.13 | -0.19 | -2.60% | 7.04 | 7.28 | 597275 | 42706.72 | 8.52% |
| 2025-02-24 | 7.30 | 7.32 | 0.15 | 2.09% | 7.23 | 7.56 | 1005328 | 74324.58 | 14.35% |
| 2025-02-21 | 7.25 | 7.17 | -0.10 | -1.38% | 7.06 | 7.30 | 527231 | 37726.10 | 7.52% |
| 2025-02-20 | 7.15 | 7.27 | 0.11 | 1.54% | 7.12 | 7.36 | 498961 | 36347.09 | 7.12% |
| 2025-02-19 | 7.01 | 7.16 | 0.06 | 0.85% | 6.99 | 7.25 | 447251 | 31942.83 | 6.38% |
| 2025-02-18 | 7.50 | 7.10 | -0.43 | -5.71% | 7.02 | 7.58 | 741441 | 53883.68 | 10.58% |
| 2025-02-17 | 7.25 | 7.53 | 0.11 | 1.48% | 7.25 | 7.68 | 864338 | 64958.23 | 12.34% |
| 2025-02-14 | 7.67 | 7.42 | -0.35 | -4.50% | 7.27 | 7.68 | 986468 | 73816.38 | 14.08% |
| 2025-02-13 | 7.48 | 7.77 | 0.33 | 4.44% | 7.28 | 8.15 | 1661622 | 127901.41 | 23.71% |
| 2025-02-12 | 7.26 | 7.44 | 0.08 | 1.09% | 7.22 | 7.48 | 864572 | 63660.89 | 12.34% |
| 2025-02-11 | 7.21 | 7.36 | 0.10 | 1.38% | 7.05 | 7.55 | 1011724 | 73865.05 | 14.44% |
| 2025-02-10 | 6.99 | 7.26 | 0.37 | 5.37% | 6.92 | 7.32 | 965770 | 68827.48 | 13.78% |
| 2025-02-07 | 6.85 | 6.89 | 0.00 | 0.00% | 6.77 | 7.06 | 682757 | 47352.07 | 9.74% |
| 2025-02-06 | 6.73 | 6.89 | 0.16 | 2.38% | 6.59 | 6.98 | 623400 | 42212.03 | 8.90% |
| 2025-02-05 | 6.69 | 6.73 | 0.06 | 0.90% | 6.51 | 6.80 | 444810 | 29671.96 | 6.35% |
| 2025-01-27 | 7.16 | 6.67 | -0.53 | -7.36% | 6.60 | 7.24 | 583092 | 40299.00 | 8.32% |
| 2025-01-24 | 7.34 | 7.20 | -0.20 | -2.70% | 7.10 | 7.35 | 683728 | 49372.60 | 9.76% |
| 2025-01-23 | 7.40 | 7.40 | 0.13 | 1.79% | 7.28 | 7.68 | 848621 | 63160.21 | 12.11% |
| 2025-01-22 | 7.63 | 7.27 | -0.55 | -7.03% | 7.22 | 7.63 | 921556 | 68353.79 | 13.15% |
| 2025-01-21 | 7.50 | 7.82 | 0.36 | 4.83% | 7.22 | 7.90 | 1266558 | 96886.87 | 18.08% |
| 2025-01-20 | 7.53 | 7.46 | -0.06 | -0.80% | 7.32 | 7.70 | 763777 | 57431.27 | 10.90% |
| 2025-01-17 | 7.77 | 7.52 | -0.42 | -5.29% | 7.40 | 7.83 | 1108750 | 84359.51 | 15.82% |
| 2025-01-16 | 7.44 | 7.94 | 0.44 | 5.87% | 7.30 | 8.18 | 1624504 | 126949.26 | 23.18% |
| 2025-01-15 | 7.34 | 7.50 | 0.18 | 2.46% | 7.18 | 7.77 | 1355105 | 100921.81 | 19.34% |
| 2025-01-14 | 6.79 | 7.32 | 0.42 | 6.09% | 6.79 | 7.49 | 1086677 | 78040.05 | 15.51% |
| 2025-01-13 | 6.74 | 6.90 | 0.16 | 2.37% | 6.74 | 7.12 | 656226 | 45429.48 | 9.37% |
| 2025-01-10 | 7.14 | 6.74 | -0.53 | -7.29% | 6.72 | 7.20 | 804795 | 56227.67 | 11.49% |
| 2025-01-09 | 7.20 | 7.27 | -0.08 | -1.09% | 7.04 | 7.50 | 1073842 | 77791.98 | 15.33% |
| 2025-01-08 | 6.70 | 7.35 | 0.39 | 5.60% | 6.62 | 7.52 | 1399401 | 99551.95 | 19.97% |
| 2025-01-07 | 6.56 | 6.96 | 0.06 | 0.87% | 6.23 | 7.27 | 1259150 | 82964.04 | 17.97% |
| 2025-01-06 | 7.20 | 6.90 | -0.76 | -9.92% | 6.89 | 7.54 | 1029849 | 73926.49 | 14.70% |
| 2025-01-03 | 7.59 | 7.66 | 0.09 | 1.19% | 6.89 | 7.99 | 1820826 | 134904.06 | 25.99% |
| 2025-01-02 | 6.82 | 7.57 | 0.69 | 10.03% | 6.67 | 7.57 | 1153956 | 85184.55 | 16.47% |
| 2024-12-31 | 6.70 | 6.88 | 0.20 | 2.99% | 6.70 | 7.15 | 832905 | 57681.94 | 11.89% |
| 2024-12-30 | 6.90 | 6.68 | -0.32 | -4.57% | 6.66 | 6.94 | 585771 | 39324.45 | 8.36% |
| 2024-12-27 | 6.72 | 7.00 | 0.28 | 4.17% | 6.58 | 7.19 | 920003 | 64048.82 | 13.13% |
| 2024-12-26 | 6.60 | 6.72 | 0.05 | 0.75% | 6.60 | 6.88 | 515568 | 34660.07 | 7.36% |
| 2024-12-25 | 6.82 | 6.67 | -0.25 | -3.61% | 6.38 | 6.84 | 743924 | 49216.06 | 10.62% |
| 2024-12-24 | 6.83 | 6.92 | 0.03 | 0.44% | 6.66 | 7.05 | 759794 | 51928.55 | 10.84% |
| 2024-12-23 | 7.33 | 6.89 | -0.41 | -5.62% | 6.79 | 7.37 | 756129 | 52991.89 | 10.79% |
| 2024-12-20 | 7.30 | 7.30 | -0.01 | -0.14% | 7.22 | 7.52 | 674939 | 49780.74 | 9.63% |
| 2024-12-19 | 7.79 | 7.31 | -0.55 | -7.00% | 7.22 | 7.79 | 938908 | 69257.38 | 13.40% |
| 2024-12-18 | 7.62 | 7.86 | 0.13 | 1.68% | 7.50 | 8.02 | 830915 | 65110.62 | 11.86% |
| 2024-12-17 | 8.22 | 7.73 | -0.79 | -9.27% | 7.68 | 8.27 | 1292649 | 101965.77 | 18.45% |
| 2024-12-16 | 8.74 | 8.52 | -0.74 | -7.99% | 8.33 | 9.42 | 1882538 | 164471.33 | 26.87% |
| 2024-12-13 | 9.40 | 9.26 | 0.24 | 2.66% | 9.03 | 9.92 | 2690359 | 255925.06 | 38.40% |
| 2024-12-12 | 8.08 | 9.02 | 0.82 | 10.00% | 7.90 | 9.02 | 1904591 | 164899.42 | 27.18% |
| 2024-12-11 | 7.80 | 8.20 | 0.06 | 0.74% | 7.75 | 8.41 | 1116796 | 91058.04 | 15.94% |
| 2024-12-10 | 8.50 | 8.14 | 0.08 | 0.99% | 8.07 | 8.76 | 1532794 | 128024.73 | 21.88% |
| 2024-12-09 | 7.65 | 8.06 | 0.32 | 4.13% | 7.65 | 8.16 | 1347741 | 107370.22 | 19.23% |
| 2024-12-06 | 7.74 | 7.74 | -0.20 | -2.52% | 7.74 | 8.10 | 1268892 | 99497.42 | 18.11% |
| 2024-12-05 | 7.91 | 7.94 | -0.85 | -9.67% | 7.91 | 8.33 | 2029984 | 162865.98 | 28.97% |
| 2024-12-04 | 8.90 | 8.79 | -0.98 | -10.03% | 8.79 | 9.77 | 2428994 | 219883.03 | 34.67% |
| 2024-12-03 | 8.90 | 9.77 | 0.89 | 10.02% | 8.81 | 9.77 | 3326023 | 313729.97 | 47.47% |
| 2024-12-02 | 8.88 | 8.88 | 0.81 | 10.04% | 8.50 | 8.88 | 1664410 | 147176.81 | 23.75% |
| 2024-11-29 | 8.07 | 8.07 | 0.73 | 9.95% | 8.07 | 8.07 | 759005 | 61251.68 | 10.83% |
| 2024-11-28 | 6.60 | 7.34 | 0.67 | 10.04% | 6.44 | 7.34 | 1959347 | 136649.61 | 27.96% |
深证大盘股票行情在线 K线走势图
