黑猫股份(002068)股票行情
黑猫股份(002068)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 | 11.77 | 11.50 | -0.31 | -2.62% | 11.50 | 11.81 | 143456 | 16637.87 | 1.95% |
| 2025-03-27 | 12.00 | 11.81 | -0.23 | -1.91% | 11.80 | 12.05 | 161748 | 19252.78 | 2.20% |
| 2025-03-26 | 11.69 | 12.04 | 0.35 | 2.99% | 11.61 | 12.23 | 280691 | 33672.59 | 3.82% |
| 2025-03-25 | 11.50 | 11.69 | 0.15 | 1.30% | 11.43 | 11.74 | 168096 | 19526.21 | 2.29% |
| 2025-03-24 | 11.39 | 11.54 | 0.09 | 0.79% | 11.04 | 11.58 | 227231 | 25555.17 | 3.09% |
| 2025-03-21 | 11.45 | 11.45 | -0.06 | -0.52% | 11.40 | 11.76 | 167871 | 19429.01 | 2.29% |
| 2025-03-20 | 11.57 | 11.51 | -0.05 | -0.43% | 11.45 | 11.66 | 103572 | 11944.57 | 1.41% |
| 2025-03-19 | 11.61 | 11.56 | -0.12 | -1.03% | 11.45 | 11.77 | 128539 | 14882.43 | 1.75% |
| 2025-03-18 | 11.40 | 11.68 | 0.25 | 2.19% | 11.40 | 11.84 | 239737 | 27993.38 | 3.26% |
| 2025-03-17 | 11.64 | 11.43 | -0.20 | -1.72% | 11.31 | 11.70 | 190066 | 21765.28 | 2.59% |
| 2025-03-14 | 11.72 | 11.63 | -0.15 | -1.27% | 11.56 | 11.94 | 254867 | 29833.74 | 3.47% |
| 2025-03-13 | 11.65 | 11.78 | 0.09 | 0.77% | 11.40 | 11.98 | 297191 | 34824.62 | 4.05% |
| 2025-03-12 | 11.39 | 11.69 | 0.28 | 2.45% | 11.39 | 12.04 | 364112 | 42914.56 | 4.96% |
| 2025-03-11 | 11.40 | 11.41 | -0.10 | -0.87% | 11.11 | 11.49 | 189239 | 21371.47 | 2.58% |
| 2025-03-10 | 11.29 | 11.51 | 0.09 | 0.79% | 11.24 | 11.57 | 172946 | 19682.71 | 2.35% |
| 2025-03-07 | 11.70 | 11.42 | -0.37 | -3.14% | 11.29 | 11.80 | 262238 | 30197.25 | 3.57% |
| 2025-03-06 | 12.00 | 11.79 | -0.21 | -1.75% | 11.72 | 12.11 | 303597 | 36065.14 | 4.13% |
| 2025-03-05 | 11.91 | 12.00 | 0.14 | 1.18% | 11.66 | 12.03 | 178694 | 21209.68 | 2.43% |
| 2025-03-04 | 11.69 | 11.86 | 0.12 | 1.02% | 11.58 | 12.10 | 262454 | 31241.20 | 3.57% |
| 2025-03-03 | 12.20 | 11.74 | -0.46 | -3.77% | 11.60 | 12.60 | 348019 | 41825.89 | 4.74% |
| 2025-02-28 | 12.58 | 12.20 | -0.45 | -3.56% | 12.18 | 12.86 | 268560 | 33633.94 | 3.66% |
| 2025-02-27 | 12.46 | 12.65 | 0.17 | 1.36% | 12.25 | 12.83 | 286648 | 35644.96 | 3.90% |
| 2025-02-26 | 12.86 | 12.48 | -0.37 | -2.88% | 12.33 | 12.98 | 478215 | 60438.94 | 6.51% |
| 2025-02-25 | 12.58 | 12.85 | -0.04 | -0.31% | 12.56 | 13.63 | 431426 | 56207.56 | 5.87% |
| 2025-02-24 | 12.24 | 12.89 | 0.64 | 5.22% | 12.11 | 13.00 | 454519 | 57459.90 | 6.19% |
| 2025-02-21 | 12.50 | 12.25 | -0.27 | -2.16% | 12.08 | 12.50 | 475266 | 58209.02 | 6.47% |
| 2025-02-20 | 11.39 | 12.52 | 1.14 | 10.02% | 11.26 | 12.52 | 483730 | 57552.75 | 6.58% |
| 2025-02-19 | 11.30 | 11.38 | 0.01 | 0.09% | 11.24 | 11.64 | 241867 | 27498.35 | 3.29% |
| 2025-02-18 | 10.88 | 11.37 | 0.41 | 3.74% | 10.80 | 11.65 | 371099 | 41918.06 | 5.05% |
| 2025-02-17 | 11.22 | 10.96 | -0.24 | -2.14% | 10.86 | 11.43 | 255548 | 28248.07 | 3.48% |
| 2025-02-14 | 11.12 | 11.20 | 0.24 | 2.19% | 11.00 | 11.60 | 310066 | 35034.16 | 4.22% |
| 2025-02-13 | 11.07 | 10.96 | 0.01 | 0.09% | 10.78 | 11.14 | 248754 | 27343.14 | 3.39% |
| 2025-02-12 | 10.36 | 10.95 | 0.59 | 5.69% | 10.36 | 11.25 | 417189 | 45611.81 | 5.68% |
| 2025-02-11 | 10.30 | 10.36 | 0.01 | 0.10% | 10.13 | 10.40 | 148159 | 15230.96 | 2.02% |
| 2025-02-10 | 10.57 | 10.35 | -0.25 | -2.36% | 10.11 | 10.66 | 313509 | 32299.26 | 4.27% |
| 2025-02-07 | 10.10 | 10.60 | 0.50 | 4.95% | 10.04 | 10.73 | 332714 | 34761.07 | 4.53% |
| 2025-02-06 | 10.06 | 10.10 | 0.04 | 0.40% | 9.98 | 10.19 | 220320 | 22185.15 | 3.00% |
| 2025-02-05 | 10.13 | 10.06 | 0.00 | 0.00% | 10.06 | 10.45 | 202396 | 20665.36 | 2.76% |
| 2025-01-27 | 10.19 | 10.06 | -0.07 | -0.69% | 9.98 | 10.42 | 168839 | 17129.49 | 2.30% |
| 2025-01-24 | 10.25 | 10.13 | -0.12 | -1.17% | 9.82 | 10.25 | 287810 | 28939.57 | 3.92% |
| 2025-01-23 | 10.70 | 10.25 | -0.34 | -3.21% | 10.20 | 10.70 | 308294 | 32178.32 | 4.20% |
| 2025-01-22 | 10.58 | 10.59 | -0.27 | -2.49% | 9.80 | 10.85 | 623151 | 64343.97 | 8.48% |
| 2025-01-21 | 11.99 | 10.86 | -1.21 | -10.02% | 10.86 | 12.25 | 519168 | 58438.54 | 7.07% |
| 2025-01-20 | 11.76 | 12.07 | 0.31 | 2.64% | 11.70 | 12.20 | 282332 | 33619.02 | 3.84% |
| 2025-01-17 | 11.56 | 11.76 | 0.20 | 1.73% | 11.50 | 11.94 | 234267 | 27464.24 | 3.19% |
| 2025-01-16 | 11.80 | 11.56 | -0.29 | -2.45% | 11.45 | 11.93 | 283861 | 33032.82 | 3.86% |
| 2025-01-15 | 11.84 | 11.85 | -0.10 | -0.84% | 11.80 | 12.22 | 295324 | 35467.07 | 4.02% |
| 2025-01-14 | 11.40 | 11.95 | 0.55 | 4.82% | 11.17 | 12.00 | 369103 | 42377.73 | 5.02% |
| 2025-01-13 | 11.60 | 11.40 | -0.39 | -3.31% | 10.95 | 11.71 | 348893 | 39317.30 | 4.75% |
| 2025-01-10 | 11.85 | 11.79 | -0.16 | -1.34% | 11.66 | 12.19 | 323921 | 38481.21 | 4.41% |
| 2025-01-09 | 11.78 | 11.95 | 0.32 | 2.75% | 11.50 | 12.00 | 328895 | 38863.04 | 4.48% |
| 2025-01-08 | 11.70 | 11.63 | -0.15 | -1.27% | 11.21 | 11.93 | 363005 | 41930.58 | 4.94% |
| 2025-01-07 | 10.98 | 11.78 | 0.77 | 6.99% | 10.89 | 11.80 | 564607 | 63810.35 | 7.69% |
| 2025-01-06 | 10.35 | 11.01 | 0.73 | 7.10% | 10.35 | 11.09 | 496435 | 53502.77 | 6.76% |
| 2025-01-03 | 10.40 | 10.28 | -0.12 | -1.15% | 10.09 | 10.58 | 330674 | 34077.71 | 4.50% |
| 2025-01-02 | 10.66 | 10.40 | -0.24 | -2.26% | 10.28 | 10.88 | 447306 | 47311.11 | 6.09% |
| 2024-12-31 | 10.75 | 10.64 | 0.02 | 0.19% | 10.40 | 11.30 | 659969 | 71612.55 | 8.98% |
| 2024-12-30 | 10.45 | 10.62 | 0.20 | 1.92% | 10.40 | 10.75 | 350610 | 37266.44 | 4.77% |
| 2024-12-27 | 10.40 | 10.42 | 0.01 | 0.10% | 10.34 | 10.84 | 390313 | 41350.01 | 5.31% |
| 2024-12-26 | 9.86 | 10.41 | 0.50 | 5.05% | 9.86 | 10.56 | 424964 | 43758.80 | 5.78% |
| 2024-12-25 | 10.20 | 9.91 | -0.26 | -2.56% | 9.50 | 10.34 | 368453 | 36264.50 | 5.02% |
| 2024-12-24 | 9.79 | 10.17 | 0.09 | 0.89% | 9.78 | 10.34 | 501740 | 50570.44 | 6.83% |
| 2024-12-23 | 9.60 | 10.08 | 0.51 | 5.33% | 9.55 | 10.51 | 693856 | 70711.70 | 9.45% |
| 2024-12-20 | 9.38 | 9.57 | 0.22 | 2.35% | 9.28 | 9.67 | 280935 | 26721.28 | 3.82% |
| 2024-12-19 | 9.52 | 9.35 | -0.30 | -3.11% | 9.15 | 9.67 | 371353 | 34691.39 | 5.06% |
| 2024-12-18 | 9.50 | 9.65 | 0.08 | 0.84% | 9.41 | 9.86 | 379444 | 36675.80 | 5.17% |
| 2024-12-17 | 9.72 | 9.57 | -0.15 | -1.54% | 9.51 | 10.13 | 499489 | 48990.79 | 6.80% |
| 2024-12-16 | 9.54 | 9.72 | 0.22 | 2.32% | 9.52 | 9.95 | 424375 | 41340.98 | 5.78% |
| 2024-12-13 | 9.45 | 9.50 | 0.02 | 0.21% | 9.31 | 9.63 | 384776 | 36480.10 | 5.24% |
| 2024-12-12 | 9.35 | 9.48 | 0.10 | 1.07% | 9.27 | 9.70 | 430493 | 40896.35 | 5.86% |
| 2024-12-11 | 9.38 | 9.38 | -0.11 | -1.16% | 9.24 | 9.49 | 430656 | 40202.91 | 5.86% |
| 2024-12-10 | 9.63 | 9.49 | -0.06 | -0.63% | 9.35 | 9.82 | 587349 | 56013.20 | 8.00% |
| 2024-12-09 | 9.10 | 9.55 | 0.22 | 2.36% | 8.93 | 10.21 | 842399 | 81659.66 | 11.47% |
| 2024-12-06 | 9.22 | 9.33 | 0.50 | 5.66% | 8.85 | 9.71 | 969518 | 89267.66 | 13.20% |
| 2024-12-05 | 8.83 | 8.83 | 0.80 | 9.96% | 8.83 | 8.83 | 152559 | 13470.96 | 2.08% |
| 2024-12-04 | 8.08 | 8.03 | -0.08 | -0.99% | 8.00 | 8.14 | 185692 | 14967.15 | 2.53% |
| 2024-12-03 | 8.20 | 8.11 | 0.02 | 0.25% | 8.00 | 8.30 | 259853 | 21203.68 | 3.54% |
| 2024-12-02 | 7.69 | 8.09 | 0.40 | 5.20% | 7.66 | 8.28 | 345206 | 27736.48 | 4.70% |
| 2024-11-29 | 7.56 | 7.69 | 0.12 | 1.59% | 7.45 | 7.82 | 218671 | 16716.22 | 2.98% |
| 2024-11-28 | 7.86 | 7.57 | -0.23 | -2.95% | 7.56 | 7.86 | 199308 | 15262.37 | 2.71% |
深证大盘股票行情在线 K线走势图
