陕西黑猫(601015)股票行情 陕西黑猫股票行情 601015股票行情_爱股网
陕西黑猫(601015)股票行情
陕西黑猫(601015)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 |
|---|
| 2025-10-24 | 4.52 | 4.12 | -0.45 | -9.85% | 4.12 | 4.53 | 1687132 | 70949.82 | 8.26% |
| 2025-10-23 | 4.22 | 4.57 | 0.42 | 10.12% | 4.17 | 4.57 | 854565 | 38220.43 | 4.18% |
| 2025-10-22 | 4.27 | 4.15 | -0.21 | -4.82% | 4.12 | 4.36 | 1196993 | 50016.56 | 5.86% |
| 2025-10-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.04 | 4.55 | 1928755 | 82146.25 | 9.44% |
| 2025-10-20 | 3.90 | 4.24 | 0.39 | 10.13% | 3.84 | 4.24 | 1555713 | 63157.05 | 7.62% |
| 2025-10-17 | 3.87 | 3.85 | -0.05 | -1.28% | 3.83 | 3.99 | 762750 | 29801.67 | 3.73% |
| 2025-10-16 | 3.82 | 3.90 | 0.06 | 1.56% | 3.81 | 3.95 | 789146 | 30623.71 | 3.86% |
| 2025-10-15 | 3.87 | 3.84 | 0.02 | 0.52% | 3.76 | 3.95 | 598113 | 23090.93 | 2.93% |
| 2025-10-14 | 3.74 | 3.82 | 0.08 | 2.14% | 3.72 | 3.88 | 638376 | 24350.22 | 3.13% |
| 2025-10-13 | 3.57 | 3.74 | 0.02 | 0.54% | 3.55 | 3.75 | 470750 | 17374.25 | 2.30% |
| 2025-10-10 | 3.56 | 3.72 | 0.16 | 4.49% | 3.52 | 3.85 | 705671 | 26302.71 | 3.45% |
| 2025-10-09 | 3.46 | 3.56 | 0.10 | 2.89% | 3.44 | 3.57 | 236937 | 8336.10 | 1.16% |
| 2025-09-30 | 3.47 | 3.46 | -0.02 | -0.57% | 3.43 | 3.51 | 146280 | 5082.90 | 0.72% |
| 2025-09-29 | 3.47 | 3.48 | 0.00 | 0.00% | 3.37 | 3.50 | 199949 | 6882.23 | 0.98% |
| 2025-09-26 | 3.48 | 3.48 | -0.01 | -0.29% | 3.47 | 3.58 | 207105 | 7266.70 | 1.01% |
| 2025-09-25 | 3.56 | 3.49 | -0.06 | -1.69% | 3.48 | 3.56 | 145231 | 5095.30 | 0.71% |
| 2025-09-24 | 3.51 | 3.55 | 0.02 | 0.57% | 3.49 | 3.56 | 132750 | 4683.40 | 0.65% |
| 2025-09-23 | 3.55 | 3.53 | -0.05 | -1.40% | 3.45 | 3.58 | 200727 | 7022.45 | 0.98% |
| 2025-09-22 | 3.63 | 3.58 | -0.04 | -1.10% | 3.54 | 3.65 | 194999 | 6980.08 | 0.95% |
| 2025-09-19 | 3.60 | 3.62 | 0.03 | 0.84% | 3.54 | 3.65 | 229670 | 8281.16 | 1.12% |
| 2025-09-18 | 3.69 | 3.59 | -0.11 | -2.97% | 3.57 | 3.71 | 269004 | 9801.11 | 1.32% |
| 2025-09-17 | 3.71 | 3.70 | -0.03 | -0.80% | 3.65 | 3.75 | 284302 | 10528.92 | 1.39% |
| 2025-09-16 | 3.75 | 3.73 | 0.04 | 1.08% | 3.68 | 3.78 | 390977 | 14561.75 | 1.91% |
| 2025-09-15 | 3.64 | 3.69 | 0.06 | 1.65% | 3.58 | 3.69 | 279202 | 10169.69 | 1.37% |
| 2025-09-12 | 3.59 | 3.63 | 0.04 | 1.11% | 3.56 | 3.64 | 240809 | 8701.59 | 1.18% |
| 2025-09-11 | 3.59 | 3.59 | 0.00 | 0.00% | 3.54 | 3.60 | 175300 | 6245.99 | 0.86% |
| 2025-09-10 | 3.63 | 3.59 | -0.03 | -0.83% | 3.56 | 3.64 | 175371 | 6288.78 | 0.86% |
| 2025-09-09 | 3.56 | 3.62 | 0.05 | 1.40% | 3.55 | 3.65 | 265710 | 9604.81 | 1.30% |
| 2025-09-08 | 3.53 | 3.57 | 0.03 | 0.85% | 3.52 | 3.58 | 214842 | 7644.63 | 1.05% |
| 2025-09-05 | 3.49 | 3.54 | 0.05 | 1.43% | 3.45 | 3.54 | 188653 | 6588.14 | 0.92% |
| 2025-09-04 | 3.43 | 3.49 | 0.03 | 0.87% | 3.42 | 3.51 | 204122 | 7089.32 | 1.00% |
| 2025-09-03 | 3.54 | 3.46 | -0.06 | -1.70% | 3.45 | 3.63 | 259782 | 9144.10 | 1.27% |
| 2025-09-02 | 3.53 | 3.52 | -0.02 | -0.56% | 3.48 | 3.55 | 189916 | 6668.83 | 0.93% |
| 2025-09-01 | 3.48 | 3.54 | 0.05 | 1.43% | 3.45 | 3.55 | 195745 | 6884.19 | 0.96% |
| 2025-08-29 | 3.50 | 3.49 | 0.00 | 0.00% | 3.45 | 3.51 | 200079 | 6961.65 | 0.98% |
| 2025-08-28 | 3.54 | 3.49 | -0.04 | -1.13% | 3.40 | 3.57 | 386455 | 13420.78 | 1.89% |
| 2025-08-27 | 3.65 | 3.53 | -0.16 | -4.34% | 3.51 | 3.70 | 403905 | 14587.59 | 1.98% |
| 2025-08-26 | 3.72 | 3.69 | 0.01 | 0.27% | 3.68 | 3.77 | 360494 | 13357.01 | 1.76% |
| 2025-08-25 | 3.63 | 3.68 | 0.08 | 2.22% | 3.60 | 3.70 | 332284 | 12156.76 | 1.63% |
| 2025-08-22 | 3.61 | 3.60 | -0.01 | -0.28% | 3.55 | 3.61 | 246004 | 8800.70 | 1.20% |
| 2025-08-21 | 3.64 | 3.61 | -0.01 | -0.28% | 3.59 | 3.64 | 232405 | 8387.67 | 1.14% |
| 2025-08-20 | 3.61 | 3.62 | 0.02 | 0.56% | 3.56 | 3.63 | 200208 | 7219.22 | 0.98% |
| 2025-08-19 | 3.58 | 3.60 | 0.03 | 0.84% | 3.56 | 3.61 | 223611 | 8037.67 | 1.09% |
| 2025-08-18 | 3.59 | 3.57 | 0.00 | 0.00% | 3.57 | 3.63 | 241954 | 8705.73 | 1.18% |
| 2025-08-15 | 3.55 | 3.57 | 0.02 | 0.56% | 3.53 | 3.59 | 223945 | 7971.35 | 1.10% |
| 2025-08-14 | 3.68 | 3.55 | -0.13 | -3.53% | 3.54 | 3.68 | 321161 | 11546.43 | 1.57% |
| 2025-08-13 | 3.75 | 3.68 | -0.09 | -2.39% | 3.67 | 3.76 | 296748 | 10963.01 | 1.45% |
| 2025-08-12 | 3.78 | 3.77 | 0.03 | 0.80% | 3.73 | 3.82 | 272680 | 10271.87 | 1.34% |
| 2025-08-11 | 3.71 | 3.74 | 0.03 | 0.81% | 3.70 | 3.77 | 258366 | 9662.78 | 1.26% |
| 2025-08-08 | 3.68 | 3.71 | 0.01 | 0.27% | 3.67 | 3.74 | 211128 | 7808.51 | 1.03% |
| 2025-08-07 | 3.76 | 3.70 | -0.07 | -1.86% | 3.64 | 3.76 | 292408 | 10797.34 | 1.43% |
| 2025-08-06 | 3.71 | 3.77 | 0.04 | 1.07% | 3.69 | 3.81 | 372113 | 13959.95 | 1.82% |
| 2025-08-05 | 3.69 | 3.73 | 0.05 | 1.36% | 3.63 | 3.76 | 288695 | 10639.95 | 1.41% |
| 2025-08-04 | 3.60 | 3.68 | 0.05 | 1.38% | 3.56 | 3.69 | 251756 | 9142.42 | 1.23% |
| 2025-08-01 | 3.60 | 3.63 | 0.02 | 0.55% | 3.59 | 3.67 | 252207 | 9168.33 | 1.23% |
| 2025-07-31 | 3.64 | 3.61 | -0.13 | -3.48% | 3.58 | 3.68 | 521647 | 18862.08 | 2.55% |
| 2025-07-30 | 3.83 | 3.74 | -0.01 | -0.27% | 3.73 | 3.87 | 574796 | 21803.07 | 2.81% |
| 2025-07-29 | 3.70 | 3.75 | 0.02 | 0.54% | 3.66 | 3.77 | 517990 | 19220.37 | 2.54% |
| 2025-07-28 | 3.78 | 3.73 | -0.21 | -5.33% | 3.70 | 3.83 | 838026 | 31533.80 | 4.10% |
| 2025-07-25 | 4.12 | 3.94 | -0.12 | -2.96% | 3.92 | 4.22 | 1144927 | 46175.02 | 5.61% |
| 2025-07-24 | 4.02 | 4.06 | 0.06 | 1.50% | 3.86 | 4.18 | 1648357 | 66475.52 | 8.07% |
| 2025-07-23 | 3.92 | 4.00 | 0.21 | 5.54% | 3.85 | 4.17 | 1574124 | 63956.37 | 7.71% |
| 2025-07-22 | 3.68 | 3.79 | 0.13 | 3.55% | 3.61 | 3.87 | 883321 | 33127.59 | 4.32% |
| 2025-07-21 | 3.49 | 3.66 | 0.14 | 3.98% | 3.49 | 3.69 | 670799 | 24391.01 | 3.28% |
| 2025-07-18 | 3.47 | 3.52 | 0.12 | 3.53% | 3.46 | 3.70 | 590334 | 21079.65 | 2.89% |
| 2025-07-17 | 3.37 | 3.40 | 0.03 | 0.89% | 3.37 | 3.41 | 218589 | 7414.20 | 1.07% |
| 2025-07-16 | 3.44 | 3.37 | -0.05 | -1.46% | 3.35 | 3.45 | 297868 | 10052.52 | 1.46% |
| 2025-07-15 | 3.55 | 3.42 | -0.25 | -6.81% | 3.39 | 3.63 | 701369 | 24345.20 | 3.43% |
| 2025-07-14 | 3.55 | 3.67 | 0.11 | 3.09% | 3.45 | 3.92 | 1063832 | 39091.09 | 5.21% |
| 2025-07-11 | 3.50 | 3.56 | 0.05 | 1.42% | 3.45 | 3.58 | 534348 | 18721.15 | 2.62% |
| 2025-07-10 | 3.38 | 3.51 | 0.13 | 3.85% | 3.38 | 3.62 | 600633 | 21079.00 | 2.94% |
| 2025-07-09 | 3.37 | 3.38 | 0.01 | 0.30% | 3.36 | 3.43 | 199523 | 6752.10 | 0.98% |
| 2025-07-08 | 3.33 | 3.37 | 0.05 | 1.51% | 3.31 | 3.37 | 210415 | 7041.10 | 1.03% |
| 2025-07-07 | 3.28 | 3.32 | 0.02 | 0.61% | 3.27 | 3.33 | 133332 | 4407.04 | 0.65% |
| 2025-07-04 | 3.31 | 3.30 | -0.02 | -0.60% | 3.28 | 3.36 | 201823 | 6703.73 | 0.99% |
| 2025-07-03 | 3.36 | 3.32 | -0.03 | -0.90% | 3.28 | 3.38 | 241825 | 8018.84 | 1.18% |
| 2025-07-02 | 3.28 | 3.35 | 0.07 | 2.13% | 3.25 | 3.36 | 299294 | 9933.04 | 1.47% |
| 2025-07-01 | 3.26 | 3.28 | 0.00 | 0.00% | 3.25 | 3.29 | 145972 | 4777.98 | 0.71% |
| 2025-06-30 | 3.26 | 3.28 | 0.02 | 0.61% | 3.23 | 3.29 | 193109 | 6304.58 | 0.95% |
| 2025-06-27 | 3.24 | 3.26 | 0.03 | 0.93% | 3.24 | 3.32 | 209038 | 6818.40 | 1.02% |
上证大盘股票行情在线 K线走势图
陕西黑猫(601015)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
