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 |
|---|
| 2025-09-16 | 11.03 | 10.94 | -0.08 | -0.73% | 10.72 | 11.09 | 185050 | 20114.08 | 2.52% |
| 2025-09-15 | 11.20 | 11.02 | -0.21 | -1.87% | 10.90 | 11.30 | 235999 | 26037.60 | 3.21% |
| 2025-09-12 | 11.66 | 11.23 | -0.38 | -3.27% | 11.20 | 11.70 | 299633 | 33964.11 | 4.08% |
| 2025-09-11 | 11.46 | 11.61 | 0.11 | 0.96% | 11.28 | 11.74 | 263907 | 30401.16 | 3.59% |
| 2025-09-10 | 11.29 | 11.50 | 0.15 | 1.32% | 11.09 | 11.67 | 311834 | 35656.20 | 4.24% |
| 2025-09-09 | 11.40 | 11.35 | -0.05 | -0.44% | 11.30 | 11.71 | 268552 | 30915.94 | 3.65% |
| 2025-09-08 | 11.40 | 11.40 | 0.00 | 0.00% | 11.22 | 11.50 | 271718 | 30848.00 | 3.70% |
| 2025-09-05 | 10.74 | 11.40 | 0.68 | 6.34% | 10.62 | 11.40 | 405271 | 45241.89 | 5.51% |
| 2025-09-04 | 10.52 | 10.72 | 0.09 | 0.85% | 10.50 | 11.07 | 257271 | 27745.66 | 3.50% |
| 2025-09-03 | 11.01 | 10.63 | -0.38 | -3.45% | 10.50 | 11.08 | 210832 | 22826.59 | 2.87% |
| 2025-09-02 | 11.10 | 11.01 | -0.09 | -0.81% | 10.80 | 11.14 | 202774 | 22199.09 | 2.76% |
| 2025-09-01 | 11.27 | 11.10 | -0.28 | -2.46% | 11.09 | 11.39 | 277168 | 30950.48 | 3.77% |
| 2025-08-29 | 11.16 | 11.38 | 0.14 | 1.25% | 11.16 | 11.86 | 397153 | 45589.71 | 5.41% |
| 2025-08-28 | 11.16 | 11.24 | 0.09 | 0.81% | 10.87 | 11.42 | 250076 | 27891.47 | 3.41% |
| 2025-08-27 | 11.47 | 11.15 | -0.32 | -2.79% | 11.10 | 11.60 | 299742 | 34161.76 | 4.08% |
| 2025-08-26 | 11.63 | 11.47 | -0.16 | -1.38% | 11.41 | 11.73 | 227049 | 26216.19 | 3.09% |
| 2025-08-25 | 11.48 | 11.63 | 0.15 | 1.31% | 11.46 | 11.98 | 346664 | 40823.87 | 4.72% |
| 2025-08-22 | 11.34 | 11.48 | 0.14 | 1.23% | 11.26 | 11.60 | 233702 | 26731.95 | 3.18% |
| 2025-08-21 | 11.93 | 11.34 | -0.59 | -4.95% | 11.27 | 11.93 | 437347 | 50333.50 | 5.96% |
| 2025-08-20 | 11.55 | 11.93 | 0.38 | 3.29% | 11.44 | 12.00 | 316453 | 37229.62 | 4.31% |
| 2025-08-19 | 11.80 | 11.55 | -0.28 | -2.37% | 11.50 | 11.88 | 265526 | 30965.37 | 3.62% |
| 2025-08-18 | 11.69 | 11.83 | 0.07 | 0.60% | 11.51 | 11.91 | 321128 | 37545.23 | 4.37% |
| 2025-08-15 | 11.46 | 11.76 | 0.50 | 4.44% | 11.27 | 12.00 | 380295 | 44788.82 | 5.18% |
| 2025-08-14 | 11.48 | 11.26 | -0.20 | -1.75% | 11.07 | 11.73 | 321493 | 36706.49 | 4.38% |
| 2025-08-13 | 11.52 | 11.46 | -0.09 | -0.78% | 11.38 | 11.65 | 217552 | 24999.35 | 2.96% |
| 2025-08-12 | 11.82 | 11.55 | -0.28 | -2.37% | 11.30 | 11.88 | 274868 | 31620.93 | 3.74% |
| 2025-08-11 | 12.08 | 11.83 | -0.30 | -2.47% | 11.74 | 12.13 | 270024 | 32141.82 | 3.68% |
| 2025-08-08 | 11.75 | 12.13 | 0.31 | 2.62% | 11.68 | 12.28 | 339553 | 40686.17 | 4.62% |
| 2025-08-07 | 12.58 | 11.82 | -0.88 | -6.93% | 11.60 | 12.70 | 582349 | 69841.99 | 7.93% |
| 2025-08-06 | 12.59 | 12.70 | 0.07 | 0.55% | 12.38 | 12.83 | 304402 | 38452.58 | 4.14% |
| 2025-08-05 | 12.60 | 12.63 | 0.23 | 1.85% | 12.22 | 12.78 | 484558 | 60611.86 | 6.60% |
| 2025-08-04 | 11.55 | 12.40 | 0.93 | 8.11% | 11.51 | 12.53 | 562016 | 68072.25 | 7.65% |
| 2025-08-01 | 10.91 | 11.47 | 0.53 | 4.84% | 10.91 | 11.70 | 417396 | 47641.29 | 5.68% |
| 2025-07-31 | 10.68 | 10.94 | 0.26 | 2.43% | 10.62 | 11.08 | 218316 | 23769.36 | 2.97% |
| 2025-07-30 | 10.95 | 10.68 | -0.23 | -2.11% | 10.64 | 11.10 | 173395 | 18813.66 | 2.36% |
| 2025-07-29 | 10.78 | 10.91 | 0.05 | 0.46% | 10.64 | 10.97 | 157478 | 16972.16 | 2.14% |
| 2025-07-28 | 11.02 | 10.86 | -0.25 | -2.25% | 10.73 | 11.14 | 209666 | 22762.02 | 2.85% |
| 2025-07-25 | 10.93 | 11.11 | 0.18 | 1.65% | 10.93 | 11.38 | 277512 | 31083.32 | 3.78% |
| 2025-07-24 | 10.88 | 10.93 | 0.08 | 0.74% | 10.88 | 11.08 | 240808 | 26393.28 | 3.28% |
| 2025-07-23 | 10.62 | 10.85 | 0.42 | 4.03% | 10.62 | 11.11 | 452559 | 49300.99 | 6.16% |
| 2025-07-22 | 10.23 | 10.43 | 0.16 | 1.56% | 10.20 | 10.44 | 164872 | 17066.54 | 2.24% |
| 2025-07-21 | 10.05 | 10.27 | 0.22 | 2.19% | 10.03 | 10.29 | 176470 | 17972.84 | 2.40% |
| 2025-07-18 | 10.09 | 10.05 | -0.03 | -0.30% | 9.99 | 10.18 | 119556 | 12029.91 | 1.63% |
| 2025-07-17 | 10.17 | 10.08 | -0.12 | -1.18% | 9.99 | 10.21 | 170062 | 17119.33 | 2.32% |
| 2025-07-16 | 10.00 | 10.20 | 0.16 | 1.59% | 9.99 | 10.30 | 120976 | 12329.07 | 1.65% |
| 2025-07-15 | 10.17 | 10.04 | -0.26 | -2.52% | 9.96 | 10.35 | 161027 | 16210.49 | 2.19% |
| 2025-07-14 | 10.37 | 10.30 | -0.07 | -0.68% | 10.29 | 10.43 | 91266 | 9445.12 | 1.24% |
| 2025-07-11 | 10.51 | 10.37 | -0.08 | -0.77% | 10.32 | 10.51 | 81193 | 8425.54 | 1.11% |
| 2025-07-10 | 10.42 | 10.45 | 0.02 | 0.19% | 10.32 | 10.47 | 104942 | 10891.36 | 1.43% |
| 2025-07-09 | 10.64 | 10.43 | -0.16 | -1.51% | 10.37 | 10.64 | 130971 | 13698.49 | 1.78% |
| 2025-07-08 | 10.50 | 10.59 | 0.09 | 0.86% | 10.45 | 10.70 | 137884 | 14568.35 | 1.88% |
| 2025-07-07 | 10.52 | 10.50 | -0.05 | -0.47% | 10.45 | 10.76 | 104041 | 10999.01 | 1.42% |
| 2025-07-04 | 10.83 | 10.55 | -0.28 | -2.59% | 10.51 | 11.01 | 160202 | 17163.94 | 2.18% |
| 2025-07-03 | 10.75 | 10.83 | 0.03 | 0.28% | 10.75 | 10.90 | 126158 | 13657.29 | 1.72% |
| 2025-07-02 | 10.74 | 10.80 | -0.02 | -0.18% | 10.66 | 10.98 | 190096 | 20540.53 | 2.59% |
| 2025-07-01 | 10.21 | 10.82 | 0.61 | 5.97% | 10.21 | 11.15 | 369519 | 39811.55 | 5.03% |
| 2025-06-30 | 10.23 | 10.21 | -0.01 | -0.10% | 10.12 | 10.29 | 94002 | 9575.34 | 1.28% |
| 2025-06-27 | 10.42 | 10.22 | -0.06 | -0.58% | 10.20 | 10.45 | 126382 | 13003.79 | 1.72% |
| 2025-06-26 | 10.35 | 10.28 | -0.12 | -1.15% | 10.26 | 10.49 | 149566 | 15499.67 | 2.04% |
| 2025-06-25 | 10.45 | 10.40 | -0.05 | -0.48% | 10.28 | 10.61 | 227044 | 23636.53 | 3.09% |
| 2025-06-24 | 10.13 | 10.45 | 0.23 | 2.25% | 10.12 | 10.48 | 232816 | 23982.21 | 3.17% |
| 2025-06-23 | 9.99 | 10.22 | 0.23 | 2.30% | 9.79 | 10.24 | 203896 | 20535.98 | 2.78% |
| 2025-06-20 | 9.43 | 9.99 | 0.56 | 5.94% | 9.37 | 10.22 | 304092 | 30106.70 | 4.14% |
| 2025-06-19 | 9.52 | 9.43 | -0.14 | -1.46% | 9.41 | 9.69 | 94939 | 9052.41 | 1.29% |
| 2025-06-18 | 9.62 | 9.57 | -0.04 | -0.42% | 9.45 | 9.65 | 76296 | 7265.09 | 1.04% |
| 2025-06-17 | 9.61 | 9.61 | -0.06 | -0.62% | 9.55 | 9.76 | 85115 | 8210.50 | 1.16% |
| 2025-06-16 | 9.50 | 9.67 | 0.10 | 1.04% | 9.41 | 9.69 | 110382 | 10606.47 | 1.50% |
| 2025-06-13 | 9.89 | 9.57 | -0.31 | -3.14% | 9.45 | 9.89 | 188944 | 18129.79 | 2.57% |
| 2025-06-12 | 10.02 | 9.88 | -0.17 | -1.69% | 9.85 | 10.05 | 139492 | 13814.96 | 1.90% |
| 2025-06-11 | 10.05 | 10.05 | 0.05 | 0.50% | 10.00 | 10.20 | 154545 | 15611.09 | 2.10% |
| 2025-06-10 | 10.10 | 10.00 | -0.10 | -0.99% | 9.81 | 10.11 | 158413 | 15799.85 | 2.16% |
| 2025-06-09 | 10.13 | 10.10 | -0.04 | -0.39% | 10.05 | 10.22 | 141797 | 14374.33 | 1.93% |
| 2025-06-06 | 10.21 | 10.14 | -0.12 | -1.17% | 10.07 | 10.40 | 185482 | 18950.10 | 2.53% |
| 2025-06-05 | 10.13 | 10.26 | 0.17 | 1.68% | 9.97 | 10.26 | 185321 | 18669.95 | 2.52% |
| 2025-06-04 | 10.09 | 10.09 | 0.00 | 0.00% | 10.06 | 10.16 | 113739 | 11498.74 | 1.55% |
| 2025-06-03 | 10.00 | 10.09 | 0.03 | 0.30% | 9.98 | 10.12 | 102518 | 10320.27 | 1.40% |
| 2025-05-30 | 10.16 | 10.06 | -0.09 | -0.89% | 9.96 | 10.24 | 151719 | 15317.42 | 2.07% |
| 2025-05-29 | 10.08 | 10.15 | 0.06 | 0.59% | 10.00 | 10.26 | 200809 | 20412.62 | 2.73% |
| 2025-05-28 | 10.36 | 10.09 | -0.31 | -2.98% | 9.98 | 10.36 | 302359 | 30504.52 | 4.12% |
| 2025-05-27 | 11.03 | 10.40 | -0.73 | -6.56% | 10.19 | 11.11 | 445722 | 46756.40 | 6.07% |
深证大盘股票行情在线 K线走势图
