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 |
|---|
| 2025-04-30 | 2.90 | 2.90 | -0.01 | -0.34% | 2.90 | 2.95 | 98965 | 2891.88 | 0.48% |
| 2025-04-29 | 2.90 | 2.91 | 0.02 | 0.69% | 2.88 | 2.95 | 109563 | 3202.86 | 0.54% |
| 2025-04-28 | 2.93 | 2.89 | -0.06 | -2.03% | 2.86 | 2.94 | 137636 | 3978.86 | 0.67% |
| 2025-04-25 | 2.92 | 2.95 | 0.02 | 0.68% | 2.90 | 3.00 | 149530 | 4428.57 | 0.73% |
| 2025-04-24 | 2.92 | 2.93 | 0.01 | 0.34% | 2.92 | 2.98 | 161354 | 4758.46 | 0.79% |
| 2025-04-23 | 2.93 | 2.92 | 0.00 | 0.00% | 2.90 | 2.95 | 77159 | 2254.24 | 0.38% |
| 2025-04-22 | 2.89 | 2.92 | 0.02 | 0.69% | 2.89 | 2.94 | 84799 | 2470.06 | 0.42% |
| 2025-04-21 | 2.89 | 2.90 | 0.01 | 0.35% | 2.87 | 2.91 | 84256 | 2442.32 | 0.41% |
| 2025-04-18 | 2.90 | 2.89 | -0.03 | -1.03% | 2.86 | 2.91 | 99107 | 2859.18 | 0.49% |
| 2025-04-17 | 2.87 | 2.92 | 0.02 | 0.69% | 2.87 | 2.93 | 89580 | 2611.56 | 0.44% |
| 2025-04-16 | 2.95 | 2.90 | -0.06 | -2.03% | 2.87 | 2.95 | 110936 | 3225.66 | 0.54% |
| 2025-04-15 | 2.97 | 2.96 | -0.02 | -0.67% | 2.92 | 2.97 | 103073 | 3032.10 | 0.50% |
| 2025-04-14 | 2.92 | 2.98 | 0.06 | 2.05% | 2.91 | 2.99 | 148897 | 4412.24 | 0.73% |
| 2025-04-11 | 2.89 | 2.92 | 0.00 | 0.00% | 2.87 | 2.94 | 113130 | 3301.91 | 0.55% |
| 2025-04-10 | 2.89 | 2.92 | 0.04 | 1.39% | 2.88 | 2.94 | 177692 | 5187.45 | 0.87% |
| 2025-04-09 | 2.85 | 2.88 | 0.04 | 1.41% | 2.67 | 2.89 | 223840 | 6281.53 | 1.10% |
| 2025-04-08 | 2.80 | 2.84 | 0.03 | 1.07% | 2.78 | 2.88 | 235341 | 6659.19 | 1.15% |
| 2025-04-07 | 3.00 | 2.81 | -0.31 | -9.94% | 2.81 | 3.00 | 335963 | 9647.13 | 1.64% |
| 2025-04-03 | 3.09 | 3.12 | 0.01 | 0.32% | 3.07 | 3.12 | 142199 | 4411.81 | 0.70% |
| 2025-04-02 | 3.11 | 3.11 | 0.00 | 0.00% | 3.07 | 3.13 | 154122 | 4775.47 | 0.75% |
| 2025-04-01 | 3.09 | 3.11 | 0.03 | 0.97% | 3.09 | 3.14 | 206600 | 6437.31 | 1.01% |
| 2025-03-31 | 3.14 | 3.08 | -0.12 | -3.75% | 3.07 | 3.17 | 290053 | 9000.35 | 1.42% |
| 2025-03-28 | 3.31 | 3.20 | -0.15 | -4.48% | 3.18 | 3.33 | 370607 | 11994.08 | 1.81% |
| 2025-03-27 | 3.38 | 3.35 | -0.06 | -1.76% | 3.33 | 3.47 | 362297 | 12261.70 | 1.77% |
| 2025-03-26 | 3.40 | 3.41 | -0.05 | -1.45% | 3.36 | 3.43 | 389417 | 13257.49 | 1.91% |
| 2025-03-25 | 3.42 | 3.46 | 0.08 | 2.37% | 3.29 | 3.47 | 559485 | 18925.68 | 2.74% |
| 2025-03-24 | 3.47 | 3.38 | -0.18 | -5.06% | 3.32 | 3.47 | 609468 | 20640.86 | 2.98% |
| 2025-03-21 | 3.47 | 3.56 | 0.09 | 2.59% | 3.39 | 3.69 | 1264161 | 44564.98 | 6.19% |
| 2025-03-20 | 3.14 | 3.47 | 0.32 | 10.16% | 3.14 | 3.47 | 569296 | 19434.89 | 2.79% |
| 2025-03-19 | 3.13 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 143473 | 4516.24 | 0.70% |
| 2025-03-18 | 3.17 | 3.14 | -0.02 | -0.63% | 3.12 | 3.17 | 153600 | 4815.21 | 0.75% |
| 2025-03-17 | 3.17 | 3.16 | -0.01 | -0.32% | 3.15 | 3.20 | 164487 | 5216.47 | 0.81% |
| 2025-03-14 | 3.13 | 3.17 | 0.01 | 0.32% | 3.10 | 3.17 | 279384 | 8781.61 | 1.37% |
| 2025-03-13 | 3.09 | 3.16 | 0.07 | 2.27% | 3.08 | 3.21 | 401272 | 12671.87 | 1.96% |
| 2025-03-12 | 3.13 | 3.09 | -0.04 | -1.28% | 3.08 | 3.15 | 137817 | 4270.62 | 0.67% |
| 2025-03-11 | 3.10 | 3.13 | 0.00 | 0.00% | 3.07 | 3.13 | 153853 | 4779.07 | 0.75% |
| 2025-03-10 | 3.07 | 3.13 | 0.06 | 1.95% | 3.06 | 3.20 | 226114 | 7098.23 | 1.11% |
| 2025-03-07 | 3.05 | 3.07 | 0.02 | 0.66% | 3.04 | 3.10 | 143445 | 4412.73 | 0.70% |
| 2025-03-06 | 3.04 | 3.05 | 0.01 | 0.33% | 3.02 | 3.06 | 109800 | 3344.96 | 0.54% |
| 2025-03-05 | 3.08 | 3.04 | -0.04 | -1.30% | 3.01 | 3.08 | 141592 | 4294.08 | 0.69% |
| 2025-03-04 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 107366 | 3309.41 | 0.53% |
| 2025-03-03 | 3.09 | 3.11 | 0.02 | 0.65% | 3.09 | 3.16 | 144362 | 4519.42 | 0.71% |
| 2025-02-28 | 3.12 | 3.09 | -0.04 | -1.28% | 3.08 | 3.16 | 121396 | 3776.43 | 0.59% |
| 2025-02-27 | 3.17 | 3.13 | -0.02 | -0.63% | 3.08 | 3.17 | 141941 | 4421.48 | 0.69% |
| 2025-02-26 | 3.07 | 3.15 | 0.08 | 2.61% | 3.06 | 3.15 | 198479 | 6200.05 | 0.97% |
| 2025-02-25 | 3.08 | 3.07 | -0.02 | -0.65% | 3.04 | 3.11 | 103960 | 3199.84 | 0.51% |
| 2025-02-24 | 3.07 | 3.09 | 0.01 | 0.32% | 3.05 | 3.12 | 134348 | 4151.16 | 0.66% |
| 2025-02-21 | 3.10 | 3.08 | -0.01 | -0.32% | 3.05 | 3.11 | 111148 | 3413.79 | 0.54% |
| 2025-02-20 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.11 | 121165 | 3733.78 | 0.59% |
| 2025-02-19 | 3.07 | 3.07 | 0.00 | 0.00% | 3.05 | 3.08 | 107684 | 3297.59 | 0.53% |
| 2025-02-18 | 3.14 | 3.07 | -0.08 | -2.54% | 3.05 | 3.15 | 146939 | 4550.91 | 0.72% |
| 2025-02-17 | 3.13 | 3.15 | 0.01 | 0.32% | 3.11 | 3.17 | 154847 | 4868.34 | 0.76% |
| 2025-02-14 | 3.13 | 3.14 | 0.00 | 0.00% | 3.12 | 3.17 | 101016 | 3168.75 | 0.49% |
| 2025-02-13 | 3.16 | 3.14 | -0.02 | -0.63% | 3.14 | 3.18 | 122652 | 3876.09 | 0.60% |
| 2025-02-12 | 3.14 | 3.16 | 0.02 | 0.64% | 3.11 | 3.18 | 130587 | 4107.28 | 0.64% |
| 2025-02-11 | 3.17 | 3.14 | -0.03 | -0.95% | 3.08 | 3.19 | 143766 | 4487.49 | 0.70% |
| 2025-02-10 | 3.16 | 3.17 | 0.00 | 0.00% | 3.15 | 3.20 | 168489 | 5342.82 | 0.82% |
| 2025-02-07 | 3.10 | 3.17 | 0.07 | 2.26% | 3.07 | 3.19 | 201233 | 6336.21 | 0.99% |
| 2025-02-06 | 3.08 | 3.10 | 0.02 | 0.65% | 3.02 | 3.10 | 121147 | 3708.29 | 0.59% |
| 2025-02-05 | 3.12 | 3.08 | 0.00 | 0.00% | 3.06 | 3.13 | 104513 | 3228.43 | 0.51% |
| 2025-01-27 | 3.10 | 3.08 | -0.02 | -0.65% | 3.08 | 3.17 | 107837 | 3373.63 | 0.53% |
| 2025-01-24 | 3.09 | 3.10 | 0.02 | 0.65% | 3.05 | 3.11 | 102115 | 3154.33 | 0.50% |
| 2025-01-23 | 3.13 | 3.08 | -0.04 | -1.28% | 3.08 | 3.17 | 111938 | 3505.88 | 0.55% |
| 2025-01-22 | 3.25 | 3.12 | -0.12 | -3.70% | 3.09 | 3.29 | 170048 | 5333.62 | 0.83% |
| 2025-01-21 | 3.10 | 3.24 | 0.12 | 3.85% | 3.09 | 3.30 | 373464 | 11893.67 | 1.83% |
| 2025-01-20 | 3.06 | 3.12 | 0.05 | 1.63% | 2.99 | 3.16 | 280846 | 8650.22 | 1.38% |
| 2025-01-17 | 3.08 | 3.07 | -0.02 | -0.65% | 3.03 | 3.08 | 106168 | 3250.13 | 0.52% |
| 2025-01-16 | 3.06 | 3.09 | 0.04 | 1.31% | 3.06 | 3.18 | 212617 | 6642.85 | 1.04% |
| 2025-01-15 | 3.07 | 3.05 | -0.03 | -0.97% | 3.02 | 3.09 | 124602 | 3798.61 | 0.61% |
| 2025-01-14 | 3.01 | 3.08 | 0.07 | 2.33% | 3.00 | 3.09 | 148004 | 4523.55 | 0.72% |
| 2025-01-13 | 3.02 | 3.01 | -0.01 | -0.33% | 2.98 | 3.03 | 105120 | 3157.65 | 0.51% |
| 2025-01-10 | 3.09 | 3.02 | -0.08 | -2.58% | 3.02 | 3.13 | 133457 | 4088.57 | 0.65% |
| 2025-01-09 | 3.09 | 3.10 | 0.00 | 0.00% | 3.05 | 3.10 | 131110 | 4039.52 | 0.64% |
| 2025-01-08 | 3.14 | 3.10 | -0.07 | -2.21% | 3.06 | 3.16 | 170705 | 5288.44 | 0.84% |
| 2025-01-07 | 3.19 | 3.17 | -0.03 | -0.94% | 3.10 | 3.20 | 215312 | 6753.25 | 1.05% |
| 2025-01-06 | 3.11 | 3.20 | 0.09 | 2.89% | 3.05 | 3.39 | 302307 | 9714.64 | 1.48% |
| 2025-01-03 | 3.19 | 3.11 | -0.12 | -3.72% | 3.10 | 3.25 | 258157 | 8156.02 | 1.26% |
| 2025-01-02 | 3.36 | 3.23 | -0.11 | -3.29% | 3.19 | 3.36 | 327957 | 10692.56 | 1.61% |
| 2024-12-31 | 3.26 | 3.34 | 0.10 | 3.09% | 3.24 | 3.48 | 411275 | 13829.04 | 2.01% |
| 2024-12-30 | 3.27 | 3.24 | -0.03 | -0.92% | 3.19 | 3.28 | 134068 | 4321.52 | 0.66% |
上证大盘股票行情在线 K线走势图
