黑牡丹(600510)股票行情
黑牡丹(600510)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 | 5.19 | 5.14 | -0.05 | -0.96% | 5.12 | 5.21 | 46974 | 2422.31 | 0.46% |
| 2025-03-27 | 5.25 | 5.19 | -0.06 | -1.14% | 5.17 | 5.29 | 50760 | 2642.34 | 0.49% |
| 2025-03-26 | 5.22 | 5.25 | 0.07 | 1.35% | 5.16 | 5.29 | 60700 | 3188.83 | 0.59% |
| 2025-03-25 | 5.17 | 5.18 | 0.00 | 0.00% | 5.12 | 5.22 | 51126 | 2645.45 | 0.50% |
| 2025-03-24 | 5.25 | 5.18 | -0.10 | -1.89% | 5.06 | 5.28 | 103234 | 5320.16 | 1.00% |
| 2025-03-21 | 5.34 | 5.28 | -0.07 | -1.31% | 5.23 | 5.36 | 89164 | 4710.67 | 0.86% |
| 2025-03-20 | 5.39 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 66911 | 3587.73 | 0.65% |
| 2025-03-19 | 5.47 | 5.38 | -0.08 | -1.47% | 5.35 | 5.47 | 90116 | 4863.93 | 0.87% |
| 2025-03-18 | 5.46 | 5.46 | -0.01 | -0.18% | 5.41 | 5.51 | 89051 | 4846.25 | 0.86% |
| 2025-03-17 | 5.36 | 5.47 | 0.13 | 2.43% | 5.34 | 5.59 | 227547 | 12482.32 | 2.20% |
| 2025-03-14 | 5.30 | 5.34 | 0.06 | 1.14% | 5.23 | 5.38 | 113099 | 6025.47 | 1.10% |
| 2025-03-13 | 5.34 | 5.28 | -0.06 | -1.12% | 5.19 | 5.35 | 119094 | 6250.26 | 1.15% |
| 2025-03-12 | 5.28 | 5.34 | 0.06 | 1.14% | 5.28 | 5.47 | 181407 | 9720.17 | 1.76% |
| 2025-03-11 | 5.22 | 5.28 | 0.01 | 0.19% | 5.17 | 5.30 | 93573 | 4888.72 | 0.91% |
| 2025-03-10 | 5.28 | 5.27 | 0.03 | 0.57% | 5.19 | 5.33 | 101515 | 5331.95 | 0.98% |
| 2025-03-07 | 5.19 | 5.24 | 0.02 | 0.38% | 5.14 | 5.35 | 161428 | 8480.34 | 1.56% |
| 2025-03-06 | 5.11 | 5.22 | 0.12 | 2.35% | 5.07 | 5.25 | 153483 | 7940.09 | 1.49% |
| 2025-03-05 | 5.12 | 5.10 | -0.02 | -0.39% | 5.06 | 5.18 | 90157 | 4604.14 | 0.87% |
| 2025-03-04 | 4.97 | 5.12 | 0.16 | 3.23% | 4.97 | 5.14 | 125849 | 6398.24 | 1.22% |
| 2025-03-03 | 4.98 | 4.96 | 0.00 | 0.00% | 4.94 | 5.06 | 99200 | 4947.89 | 0.96% |
| 2025-02-28 | 5.00 | 4.96 | -0.06 | -1.20% | 4.95 | 5.06 | 87200 | 4356.47 | 0.84% |
| 2025-02-27 | 5.05 | 5.02 | -0.01 | -0.20% | 4.95 | 5.10 | 93933 | 4711.07 | 0.91% |
| 2025-02-26 | 4.96 | 5.03 | 0.09 | 1.82% | 4.95 | 5.09 | 93319 | 4683.34 | 0.90% |
| 2025-02-25 | 4.86 | 4.94 | 0.10 | 2.07% | 4.79 | 5.04 | 167427 | 8258.55 | 1.62% |
| 2025-02-24 | 4.67 | 4.84 | 0.16 | 3.42% | 4.67 | 4.85 | 137111 | 6588.06 | 1.33% |
| 2025-02-21 | 4.69 | 4.68 | 0.02 | 0.43% | 4.59 | 4.71 | 73099 | 3409.37 | 0.71% |
| 2025-02-20 | 4.65 | 4.66 | 0.01 | 0.22% | 4.60 | 4.69 | 59591 | 2771.20 | 0.58% |
| 2025-02-19 | 4.64 | 4.65 | 0.01 | 0.22% | 4.61 | 4.66 | 56169 | 2603.77 | 0.54% |
| 2025-02-18 | 4.80 | 4.64 | -0.14 | -2.93% | 4.62 | 4.80 | 80539 | 3780.40 | 0.78% |
| 2025-02-17 | 4.75 | 4.78 | 0.05 | 1.06% | 4.70 | 4.83 | 74178 | 3541.50 | 0.72% |
| 2025-02-14 | 4.83 | 4.73 | -0.10 | -2.07% | 4.70 | 4.87 | 91759 | 4361.55 | 0.89% |
| 2025-02-13 | 4.82 | 4.83 | 0.01 | 0.21% | 4.81 | 4.89 | 103751 | 5036.56 | 1.01% |
| 2025-02-12 | 4.78 | 4.82 | 0.07 | 1.47% | 4.74 | 4.83 | 71041 | 3405.29 | 0.69% |
| 2025-02-11 | 4.83 | 4.75 | -0.05 | -1.04% | 4.71 | 4.84 | 71529 | 3397.72 | 0.69% |
| 2025-02-10 | 4.79 | 4.80 | 0.02 | 0.42% | 4.77 | 4.84 | 83688 | 4016.66 | 0.81% |
| 2025-02-07 | 4.79 | 4.78 | 0.06 | 1.27% | 4.72 | 4.82 | 89437 | 4274.75 | 0.87% |
| 2025-02-06 | 4.71 | 4.72 | 0.00 | 0.00% | 4.65 | 4.72 | 60752 | 2850.71 | 0.59% |
| 2025-02-05 | 4.68 | 4.72 | 0.08 | 1.72% | 4.63 | 4.74 | 67576 | 3181.51 | 0.65% |
| 2025-01-27 | 4.65 | 4.64 | -0.01 | -0.22% | 4.64 | 4.75 | 39394 | 1848.04 | 0.38% |
| 2025-01-24 | 4.67 | 4.65 | -0.01 | -0.21% | 4.59 | 4.69 | 46150 | 2145.22 | 0.45% |
| 2025-01-23 | 4.71 | 4.66 | 0.01 | 0.22% | 4.65 | 4.78 | 57619 | 2721.27 | 0.56% |
| 2025-01-22 | 4.73 | 4.65 | -0.11 | -2.31% | 4.63 | 4.76 | 57723 | 2697.40 | 0.56% |
| 2025-01-21 | 4.80 | 4.76 | -0.02 | -0.42% | 4.73 | 4.86 | 72840 | 3492.84 | 0.71% |
| 2025-01-20 | 4.61 | 4.78 | 0.21 | 4.60% | 4.55 | 4.85 | 130169 | 6159.59 | 1.26% |
| 2025-01-17 | 4.54 | 4.57 | 0.03 | 0.66% | 4.45 | 4.65 | 72675 | 3316.22 | 0.70% |
| 2025-01-16 | 4.53 | 4.54 | 0.02 | 0.44% | 4.51 | 4.63 | 60868 | 2780.49 | 0.59% |
| 2025-01-15 | 4.54 | 4.52 | -0.02 | -0.44% | 4.48 | 4.56 | 47859 | 2164.27 | 0.46% |
| 2025-01-14 | 4.41 | 4.54 | 0.14 | 3.18% | 4.41 | 4.55 | 66683 | 3000.44 | 0.65% |
| 2025-01-13 | 4.38 | 4.40 | 0.02 | 0.46% | 4.28 | 4.43 | 42303 | 1848.78 | 0.41% |
| 2025-01-10 | 4.53 | 4.38 | -0.13 | -2.88% | 4.38 | 4.55 | 49935 | 2223.35 | 0.48% |
| 2025-01-09 | 4.49 | 4.51 | 0.01 | 0.22% | 4.46 | 4.55 | 41260 | 1862.98 | 0.40% |
| 2025-01-08 | 4.54 | 4.50 | -0.06 | -1.32% | 4.42 | 4.57 | 52112 | 2340.56 | 0.50% |
| 2025-01-07 | 4.50 | 4.56 | 0.09 | 2.01% | 4.43 | 4.57 | 59236 | 2660.76 | 0.57% |
| 2025-01-06 | 4.47 | 4.47 | -0.02 | -0.45% | 4.35 | 4.53 | 65853 | 2934.32 | 0.64% |
| 2025-01-03 | 4.72 | 4.49 | -0.18 | -3.85% | 4.48 | 4.73 | 95090 | 4349.10 | 0.92% |
| 2025-01-02 | 4.76 | 4.67 | -0.10 | -2.10% | 4.65 | 4.87 | 89815 | 4289.44 | 0.87% |
| 2024-12-31 | 4.81 | 4.77 | -0.05 | -1.04% | 4.73 | 4.88 | 98514 | 4734.56 | 0.95% |
| 2024-12-30 | 4.86 | 4.82 | -0.06 | -1.23% | 4.75 | 4.88 | 78538 | 3767.69 | 0.76% |
| 2024-12-27 | 4.81 | 4.88 | 0.06 | 1.24% | 4.80 | 4.94 | 88340 | 4315.13 | 0.86% |
| 2024-12-26 | 4.84 | 4.82 | -0.03 | -0.62% | 4.81 | 4.88 | 69845 | 3384.58 | 0.68% |
| 2024-12-25 | 4.98 | 4.85 | -0.09 | -1.82% | 4.78 | 4.98 | 89372 | 4341.96 | 0.87% |
| 2024-12-24 | 4.95 | 4.94 | 0.05 | 1.02% | 4.88 | 4.97 | 83507 | 4106.70 | 0.81% |
| 2024-12-23 | 5.03 | 4.89 | -0.14 | -2.78% | 4.88 | 5.05 | 147486 | 7284.69 | 1.43% |
| 2024-12-20 | 5.03 | 5.03 | -0.01 | -0.20% | 4.99 | 5.06 | 106047 | 5333.97 | 1.03% |
| 2024-12-19 | 5.01 | 5.04 | -0.03 | -0.59% | 4.96 | 5.06 | 100162 | 5021.05 | 0.97% |
| 2024-12-18 | 5.10 | 5.07 | 0.01 | 0.20% | 5.04 | 5.14 | 85463 | 4355.01 | 0.83% |
| 2024-12-17 | 5.26 | 5.06 | -0.22 | -4.17% | 5.04 | 5.29 | 168704 | 8638.23 | 1.63% |
| 2024-12-16 | 5.30 | 5.28 | -0.03 | -0.56% | 5.24 | 5.36 | 123273 | 6535.00 | 1.19% |
| 2024-12-13 | 5.52 | 5.31 | -0.23 | -4.15% | 5.31 | 5.53 | 224488 | 12107.26 | 2.18% |
| 2024-12-12 | 5.48 | 5.54 | 0.03 | 0.54% | 5.41 | 5.57 | 240404 | 13245.43 | 2.33% |
| 2024-12-11 | 5.40 | 5.51 | 0.10 | 1.85% | 5.38 | 5.53 | 271858 | 14916.90 | 2.63% |
| 2024-12-10 | 5.66 | 5.41 | 0.00 | 0.00% | 5.39 | 5.67 | 403998 | 22293.43 | 3.91% |
| 2024-12-09 | 5.37 | 5.41 | 0.01 | 0.19% | 5.29 | 5.59 | 450274 | 24323.46 | 4.36% |
| 2024-12-06 | 5.27 | 5.40 | 0.13 | 2.47% | 5.24 | 5.42 | 283934 | 15244.32 | 2.75% |
| 2024-12-05 | 5.18 | 5.27 | 0.04 | 0.76% | 5.16 | 5.29 | 153926 | 8074.10 | 1.49% |
| 2024-12-04 | 5.28 | 5.23 | -0.06 | -1.13% | 5.21 | 5.40 | 216368 | 11448.88 | 2.10% |
| 2024-12-03 | 5.27 | 5.29 | 0.01 | 0.19% | 5.21 | 5.32 | 169345 | 8912.41 | 1.64% |
| 2024-12-02 | 5.20 | 5.28 | 0.08 | 1.54% | 5.19 | 5.31 | 185636 | 9785.02 | 1.80% |
| 2024-11-29 | 5.17 | 5.20 | 0.00 | 0.00% | 5.08 | 5.25 | 196267 | 10174.45 | 1.90% |
| 2024-11-28 | 5.08 | 5.20 | 0.09 | 1.76% | 5.07 | 5.30 | 252641 | 13158.11 | 2.45% |
上证大盘股票行情在线 K线走势图
