黑牡丹(600510)股票行情 黑牡丹股票行情 600510股票行情_爱股网
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 |
|---|
| 2025-10-27 | 8.60 | 8.90 | 0.16 | 1.83% | 8.38 | 9.16 | 315193 | 27688.53 | 3.05% |
| 2025-10-24 | 8.20 | 8.74 | 0.53 | 6.46% | 8.09 | 8.85 | 334313 | 28967.49 | 3.24% |
| 2025-10-23 | 7.82 | 8.21 | 0.39 | 4.99% | 7.67 | 8.24 | 260889 | 20949.85 | 2.53% |
| 2025-10-22 | 7.94 | 7.82 | -0.11 | -1.39% | 7.77 | 7.99 | 89766 | 7045.28 | 0.87% |
| 2025-10-21 | 7.65 | 7.93 | 0.28 | 3.66% | 7.60 | 7.98 | 140241 | 11046.34 | 1.36% |
| 2025-10-20 | 7.61 | 7.65 | 0.05 | 0.66% | 7.47 | 7.71 | 111331 | 8437.31 | 1.08% |
| 2025-10-17 | 7.81 | 7.60 | -0.22 | -2.81% | 7.60 | 7.93 | 104312 | 8093.85 | 1.01% |
| 2025-10-16 | 7.80 | 7.82 | 0.02 | 0.26% | 7.70 | 7.90 | 84869 | 6606.52 | 0.82% |
| 2025-10-15 | 7.93 | 7.80 | -0.09 | -1.14% | 7.74 | 7.98 | 95217 | 7424.61 | 0.92% |
| 2025-10-14 | 8.00 | 7.89 | -0.04 | -0.50% | 7.88 | 8.21 | 161821 | 12975.21 | 1.57% |
| 2025-10-13 | 7.49 | 7.93 | 0.10 | 1.28% | 7.39 | 7.98 | 168146 | 12962.72 | 1.63% |
| 2025-10-10 | 7.58 | 7.83 | 0.26 | 3.43% | 7.56 | 8.17 | 195444 | 15397.05 | 1.89% |
| 2025-10-09 | 7.55 | 7.57 | 0.02 | 0.26% | 7.36 | 7.66 | 171514 | 12881.88 | 1.66% |
| 2025-09-30 | 7.76 | 7.55 | -0.21 | -2.71% | 7.55 | 7.80 | 136106 | 10400.14 | 1.32% |
| 2025-09-29 | 7.69 | 7.76 | 0.06 | 0.78% | 7.50 | 7.81 | 138290 | 10609.29 | 1.34% |
| 2025-09-26 | 7.65 | 7.70 | 0.03 | 0.39% | 7.61 | 7.80 | 103096 | 7957.22 | 1.00% |
| 2025-09-25 | 7.82 | 7.67 | -0.16 | -2.04% | 7.65 | 7.94 | 132135 | 10230.87 | 1.28% |
| 2025-09-24 | 7.91 | 7.83 | 0.06 | 0.77% | 7.66 | 7.93 | 119902 | 9366.68 | 1.16% |
| 2025-09-23 | 7.84 | 7.77 | -0.10 | -1.27% | 7.60 | 7.92 | 139203 | 10762.07 | 1.35% |
| 2025-09-22 | 7.99 | 7.87 | -0.15 | -1.87% | 7.65 | 7.99 | 146070 | 11417.40 | 1.42% |
| 2025-09-19 | 7.96 | 8.02 | 0.04 | 0.50% | 7.85 | 8.09 | 161288 | 12842.16 | 1.56% |
| 2025-09-18 | 8.11 | 7.98 | -0.05 | -0.62% | 7.88 | 8.32 | 229640 | 18611.30 | 2.23% |
| 2025-09-17 | 8.36 | 8.03 | -0.36 | -4.29% | 7.96 | 8.36 | 294283 | 23724.09 | 2.85% |
| 2025-09-16 | 8.27 | 8.39 | 0.12 | 1.45% | 8.21 | 8.43 | 185914 | 15529.50 | 1.80% |
| 2025-09-15 | 8.34 | 8.27 | -0.11 | -1.31% | 8.08 | 8.48 | 275663 | 22733.03 | 2.67% |
| 2025-09-12 | 8.25 | 8.38 | 0.13 | 1.58% | 8.09 | 8.59 | 486880 | 40571.30 | 4.72% |
| 2025-09-11 | 7.47 | 8.25 | 0.75 | 10.00% | 7.36 | 8.25 | 365804 | 28967.75 | 3.54% |
| 2025-09-10 | 7.40 | 7.50 | 0.10 | 1.35% | 7.35 | 7.58 | 148537 | 11123.45 | 1.44% |
| 2025-09-09 | 7.40 | 7.40 | -0.01 | -0.13% | 7.33 | 7.55 | 183599 | 13644.04 | 1.78% |
| 2025-09-08 | 6.93 | 7.41 | 0.48 | 6.93% | 6.93 | 7.48 | 313606 | 23085.79 | 3.04% |
| 2025-09-05 | 6.90 | 6.93 | 0.10 | 1.46% | 6.72 | 6.99 | 155209 | 10650.73 | 1.50% |
| 2025-09-04 | 6.91 | 6.83 | -0.01 | -0.15% | 6.78 | 7.02 | 180030 | 12412.89 | 1.74% |
| 2025-09-03 | 7.10 | 6.84 | -0.28 | -3.93% | 6.79 | 7.13 | 152264 | 10591.64 | 1.48% |
| 2025-09-02 | 7.32 | 7.12 | -0.10 | -1.39% | 7.02 | 7.32 | 158201 | 11274.02 | 1.53% |
| 2025-09-01 | 7.22 | 7.22 | -0.03 | -0.41% | 7.10 | 7.54 | 214427 | 15739.96 | 2.08% |
| 2025-08-29 | 7.34 | 7.25 | 0.10 | 1.40% | 7.12 | 7.41 | 155262 | 11208.84 | 1.50% |
| 2025-08-28 | 7.15 | 7.15 | 0.00 | 0.00% | 6.95 | 7.25 | 196565 | 13964.47 | 1.90% |
| 2025-08-27 | 7.40 | 7.15 | -0.31 | -4.16% | 7.14 | 7.49 | 265055 | 19338.24 | 2.57% |
| 2025-08-26 | 7.28 | 7.46 | 0.20 | 2.75% | 7.21 | 7.53 | 220500 | 16336.25 | 2.14% |
| 2025-08-25 | 7.61 | 7.26 | -0.26 | -3.46% | 7.22 | 7.72 | 448813 | 33329.90 | 4.35% |
| 2025-08-22 | 7.43 | 7.52 | 0.09 | 1.21% | 7.42 | 7.92 | 371251 | 28411.11 | 3.60% |
| 2025-08-21 | 7.80 | 7.43 | -0.28 | -3.63% | 7.40 | 7.98 | 510799 | 38833.29 | 4.95% |
| 2025-08-20 | 6.98 | 7.71 | 0.70 | 9.99% | 6.93 | 7.71 | 379587 | 28263.66 | 3.68% |
| 2025-08-19 | 6.72 | 7.01 | 0.30 | 4.47% | 6.61 | 7.12 | 375404 | 25944.94 | 3.64% |
| 2025-08-18 | 6.71 | 6.71 | 0.07 | 1.05% | 6.58 | 6.86 | 331307 | 22216.98 | 3.21% |
| 2025-08-15 | 6.45 | 6.64 | 0.19 | 2.95% | 6.36 | 6.69 | 242080 | 15841.62 | 2.35% |
| 2025-08-14 | 6.32 | 6.45 | 0.13 | 2.06% | 6.30 | 6.78 | 316686 | 20827.67 | 3.07% |
| 2025-08-13 | 6.41 | 6.32 | -0.04 | -0.63% | 6.27 | 6.42 | 218071 | 13762.93 | 2.11% |
| 2025-08-12 | 6.41 | 6.36 | -0.06 | -0.93% | 6.33 | 6.49 | 263754 | 16894.38 | 2.56% |
| 2025-08-11 | 6.26 | 6.42 | 0.10 | 1.58% | 6.00 | 6.46 | 384518 | 24068.81 | 3.73% |
| 2025-08-08 | 6.35 | 6.32 | -0.07 | -1.10% | 6.18 | 6.42 | 346812 | 21823.30 | 3.36% |
| 2025-08-07 | 6.11 | 6.39 | 0.29 | 4.75% | 6.11 | 6.55 | 573152 | 36056.13 | 5.55% |
| 2025-08-06 | 5.67 | 6.10 | 0.41 | 7.21% | 5.59 | 6.20 | 627859 | 37374.43 | 6.08% |
| 2025-08-05 | 5.38 | 5.69 | 0.36 | 6.75% | 5.33 | 5.70 | 285529 | 15781.22 | 2.77% |
| 2025-08-04 | 5.35 | 5.33 | -0.02 | -0.37% | 5.28 | 5.35 | 98619 | 5239.90 | 0.96% |
| 2025-08-01 | 5.38 | 5.35 | -0.03 | -0.56% | 5.33 | 5.40 | 82053 | 4398.18 | 0.80% |
| 2025-07-31 | 5.47 | 5.38 | -0.11 | -2.00% | 5.34 | 5.49 | 161702 | 8714.52 | 1.57% |
| 2025-07-30 | 5.48 | 5.49 | 0.01 | 0.18% | 5.43 | 5.66 | 192995 | 10673.12 | 1.87% |
| 2025-07-29 | 5.49 | 5.48 | -0.01 | -0.18% | 5.43 | 5.59 | 159201 | 8720.31 | 1.54% |
| 2025-07-28 | 5.46 | 5.49 | 0.04 | 0.73% | 5.41 | 5.53 | 172083 | 9411.97 | 1.67% |
| 2025-07-25 | 5.38 | 5.45 | 0.08 | 1.49% | 5.33 | 5.50 | 258793 | 14057.93 | 2.51% |
| 2025-07-24 | 5.25 | 5.37 | 0.13 | 2.48% | 5.22 | 5.40 | 182024 | 9712.20 | 1.76% |
| 2025-07-23 | 5.26 | 5.24 | -0.02 | -0.38% | 5.22 | 5.32 | 145520 | 7664.86 | 1.41% |
| 2025-07-22 | 5.23 | 5.26 | 0.04 | 0.77% | 5.16 | 5.27 | 118083 | 6165.47 | 1.14% |
| 2025-07-21 | 5.13 | 5.22 | 0.08 | 1.56% | 5.13 | 5.22 | 100755 | 5237.59 | 0.98% |
| 2025-07-18 | 5.18 | 5.14 | -0.01 | -0.19% | 5.12 | 5.19 | 67805 | 3487.47 | 0.66% |
| 2025-07-17 | 5.20 | 5.15 | -0.05 | -0.96% | 5.13 | 5.22 | 86748 | 4478.54 | 0.84% |
| 2025-07-16 | 5.19 | 5.20 | 0.00 | 0.00% | 5.15 | 5.22 | 88591 | 4601.68 | 0.86% |
| 2025-07-15 | 5.23 | 5.20 | -0.06 | -1.14% | 5.13 | 5.26 | 140638 | 7290.88 | 1.36% |
| 2025-07-14 | 5.32 | 5.26 | -0.06 | -1.13% | 5.22 | 5.39 | 143032 | 7527.80 | 1.39% |
| 2025-07-11 | 5.30 | 5.32 | 0.07 | 1.33% | 5.25 | 5.40 | 253636 | 13498.38 | 2.46% |
| 2025-07-10 | 5.13 | 5.25 | 0.13 | 2.54% | 5.12 | 5.28 | 174853 | 9115.04 | 1.69% |
| 2025-07-09 | 5.13 | 5.12 | -0.01 | -0.19% | 5.10 | 5.15 | 91172 | 4672.92 | 0.88% |
| 2025-07-08 | 5.08 | 5.13 | 0.06 | 1.18% | 5.06 | 5.13 | 115156 | 5877.83 | 1.12% |
| 2025-07-07 | 5.00 | 5.07 | 0.08 | 1.60% | 4.99 | 5.10 | 115863 | 5860.47 | 1.12% |
| 2025-07-04 | 5.05 | 5.03 | 0.01 | 0.20% | 4.99 | 5.05 | 86471 | 4345.89 | 0.84% |
| 2025-07-03 | 5.03 | 5.02 | -0.01 | -0.20% | 5.00 | 5.07 | 64341 | 3235.21 | 0.62% |
| 2025-07-02 | 5.02 | 5.03 | 0.00 | 0.00% | 4.99 | 5.06 | 68108 | 3423.30 | 0.66% |
| 2025-07-01 | 5.10 | 5.03 | -0.06 | -1.18% | 4.99 | 5.10 | 94746 | 4764.04 | 0.92% |
| 2025-06-30 | 5.09 | 5.09 | 0.02 | 0.39% | 5.05 | 5.12 | 56787 | 2883.25 | 0.55% |
上证大盘股票行情在线 K线走势图
黑牡丹(600510)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
