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 |
|---|
| 2025-06-16 | 5.07 | 5.11 | 0.07 | 1.39% | 5.07 | 5.20 | 120463 | 6197.18 | 1.17% |
| 2025-06-13 | 5.25 | 5.04 | -0.21 | -4.00% | 5.02 | 5.27 | 171649 | 8753.89 | 1.66% |
| 2025-06-12 | 5.33 | 5.25 | -0.07 | -1.32% | 5.23 | 5.33 | 89491 | 4711.77 | 0.87% |
| 2025-06-11 | 5.24 | 5.32 | 0.07 | 1.33% | 5.21 | 5.34 | 152364 | 8054.57 | 1.48% |
| 2025-06-10 | 5.28 | 5.25 | -0.05 | -0.94% | 5.18 | 5.32 | 203018 | 10664.19 | 1.97% |
| 2025-06-09 | 4.98 | 5.30 | 0.32 | 6.43% | 4.98 | 5.41 | 374165 | 19576.78 | 3.63% |
| 2025-06-06 | 4.94 | 4.98 | 0.02 | 0.40% | 4.94 | 5.00 | 65492 | 3249.03 | 0.63% |
| 2025-06-05 | 4.95 | 4.96 | -0.01 | -0.20% | 4.92 | 5.07 | 113583 | 5647.43 | 1.10% |
| 2025-06-04 | 4.86 | 4.97 | 0.13 | 2.69% | 4.84 | 4.97 | 107097 | 5251.93 | 1.04% |
| 2025-06-03 | 4.88 | 4.84 | -0.08 | -1.63% | 4.84 | 4.92 | 80412 | 3917.08 | 0.78% |
| 2025-05-30 | 4.90 | 4.92 | 0.02 | 0.41% | 4.86 | 4.92 | 92388 | 4521.93 | 0.90% |
| 2025-05-29 | 4.89 | 4.90 | 0.01 | 0.20% | 4.87 | 4.93 | 81866 | 4017.79 | 0.79% |
| 2025-05-28 | 4.91 | 4.89 | -0.02 | -0.41% | 4.87 | 4.95 | 68182 | 3348.71 | 0.66% |
| 2025-05-27 | 4.90 | 4.91 | 0.01 | 0.20% | 4.84 | 4.93 | 71368 | 3490.86 | 0.69% |
| 2025-05-26 | 4.89 | 4.90 | 0.02 | 0.41% | 4.86 | 4.93 | 53137 | 2599.85 | 0.51% |
| 2025-05-23 | 4.91 | 4.88 | -0.04 | -0.81% | 4.86 | 4.96 | 116707 | 5739.87 | 1.13% |
| 2025-05-22 | 5.01 | 4.92 | -0.07 | -1.40% | 4.91 | 5.03 | 98105 | 4860.93 | 0.95% |
| 2025-05-21 | 5.03 | 4.99 | -0.04 | -0.80% | 4.97 | 5.05 | 81484 | 4074.56 | 0.79% |
| 2025-05-20 | 5.05 | 5.03 | -0.02 | -0.40% | 4.99 | 5.08 | 108681 | 5452.77 | 1.05% |
| 2025-05-19 | 4.96 | 5.05 | 0.09 | 1.81% | 4.94 | 5.07 | 136015 | 6841.61 | 1.32% |
| 2025-05-16 | 5.01 | 4.96 | -0.01 | -0.20% | 4.95 | 5.01 | 67486 | 3357.99 | 0.65% |
| 2025-05-15 | 5.04 | 4.97 | -0.05 | -1.00% | 4.96 | 5.04 | 75672 | 3772.93 | 0.73% |
| 2025-05-14 | 5.07 | 5.02 | 0.00 | 0.00% | 5.00 | 5.07 | 98505 | 4953.51 | 0.95% |
| 2025-05-13 | 5.10 | 5.02 | -0.04 | -0.79% | 4.99 | 5.16 | 155061 | 7817.32 | 1.50% |
| 2025-05-12 | 5.28 | 5.06 | -0.17 | -3.25% | 5.04 | 5.29 | 187275 | 9583.33 | 1.81% |
| 2025-05-09 | 5.30 | 5.23 | -0.05 | -0.95% | 5.20 | 5.30 | 100631 | 5272.33 | 0.98% |
| 2025-05-08 | 5.26 | 5.28 | 0.01 | 0.19% | 5.22 | 5.29 | 91136 | 4795.80 | 0.88% |
| 2025-05-07 | 5.32 | 5.27 | 0.01 | 0.19% | 5.24 | 5.39 | 141734 | 7503.99 | 1.37% |
| 2025-05-06 | 5.20 | 5.26 | 0.05 | 0.96% | 5.17 | 5.28 | 146948 | 7665.00 | 1.42% |
| 2025-04-30 | 5.22 | 5.21 | -0.02 | -0.38% | 5.15 | 5.28 | 115589 | 6017.75 | 1.12% |
| 2025-04-29 | 5.18 | 5.23 | 0.03 | 0.58% | 5.16 | 5.25 | 118438 | 6176.87 | 1.15% |
| 2025-04-28 | 5.29 | 5.20 | -0.12 | -2.26% | 5.14 | 5.36 | 225899 | 11784.57 | 2.19% |
| 2025-04-25 | 5.37 | 5.32 | 0.01 | 0.19% | 5.30 | 5.57 | 342616 | 18563.81 | 3.32% |
| 2025-04-24 | 5.19 | 5.31 | 0.08 | 1.53% | 5.19 | 5.42 | 254691 | 13504.08 | 2.47% |
| 2025-04-23 | 5.33 | 5.23 | -0.09 | -1.69% | 5.22 | 5.45 | 304353 | 16161.00 | 2.95% |
| 2025-04-22 | 5.10 | 5.32 | 0.18 | 3.50% | 5.08 | 5.62 | 469495 | 25136.68 | 4.55% |
| 2025-04-21 | 5.40 | 5.14 | -0.18 | -3.38% | 5.10 | 5.41 | 377036 | 19514.47 | 3.65% |
| 2025-04-18 | 4.91 | 5.32 | 0.48 | 9.92% | 4.84 | 5.32 | 329639 | 16874.56 | 3.19% |
| 2025-04-17 | 4.77 | 4.84 | 0.09 | 1.89% | 4.73 | 4.92 | 85092 | 4131.86 | 0.82% |
| 2025-04-16 | 4.75 | 4.75 | -0.07 | -1.45% | 4.73 | 5.01 | 119880 | 5823.68 | 1.16% |
| 2025-04-15 | 4.79 | 4.82 | 0.03 | 0.63% | 4.72 | 4.88 | 95581 | 4585.41 | 0.93% |
| 2025-04-14 | 4.78 | 4.79 | 0.04 | 0.84% | 4.71 | 4.91 | 116719 | 5586.05 | 1.13% |
| 2025-04-11 | 4.70 | 4.75 | 0.01 | 0.21% | 4.68 | 4.79 | 99836 | 4732.73 | 0.97% |
| 2025-04-10 | 4.57 | 4.74 | 0.19 | 4.18% | 4.57 | 4.80 | 145278 | 6876.23 | 1.41% |
| 2025-04-09 | 4.35 | 4.55 | 0.13 | 2.94% | 4.16 | 4.59 | 195502 | 8611.82 | 1.89% |
| 2025-04-08 | 4.65 | 4.42 | -0.24 | -5.15% | 4.34 | 4.65 | 216036 | 9667.75 | 2.09% |
| 2025-04-07 | 5.00 | 4.66 | -0.52 | -10.04% | 4.66 | 5.00 | 112151 | 5315.34 | 1.09% |
| 2025-04-03 | 5.11 | 5.18 | 0.07 | 1.37% | 5.07 | 5.22 | 72773 | 3767.13 | 0.71% |
| 2025-04-02 | 5.14 | 5.11 | -0.03 | -0.58% | 5.09 | 5.17 | 57154 | 2928.58 | 0.55% |
| 2025-04-01 | 5.13 | 5.14 | 0.02 | 0.39% | 5.10 | 5.22 | 64286 | 3316.22 | 0.62% |
| 2025-03-31 | 5.15 | 5.12 | -0.02 | -0.39% | 5.04 | 5.16 | 85815 | 4375.60 | 0.83% |
| 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% |
上证大盘股票行情在线 K线走势图
