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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 3.20 | 3.23 | 0.01 | 0.31% | 3.20 | 3.28 | 214498 | 6941.73 | 1.05% |
| 2025-06-25 | 3.22 | 3.22 | -0.02 | -0.62% | 3.18 | 3.23 | 211618 | 6765.88 | 1.04% |
| 2025-06-24 | 3.21 | 3.24 | -0.05 | -1.52% | 3.17 | 3.25 | 301460 | 9678.70 | 1.48% |
| 2025-06-23 | 3.20 | 3.29 | 0.11 | 3.46% | 3.17 | 3.33 | 410086 | 13421.42 | 2.01% |
| 2025-06-20 | 3.26 | 3.18 | -0.08 | -2.45% | 3.17 | 3.29 | 299235 | 9671.86 | 1.47% |
| 2025-06-19 | 3.28 | 3.26 | -0.07 | -2.10% | 3.17 | 3.32 | 428353 | 13904.32 | 2.10% |
| 2025-06-18 | 3.32 | 3.33 | -0.02 | -0.60% | 3.25 | 3.39 | 463339 | 15323.57 | 2.27% |
| 2025-06-17 | 3.36 | 3.35 | -0.03 | -0.89% | 3.21 | 3.41 | 713843 | 23420.69 | 3.49% |
| 2025-06-16 | 3.34 | 3.38 | 0.18 | 5.63% | 3.33 | 3.52 | 884524 | 30479.96 | 4.33% |
| 2025-06-13 | 3.15 | 3.20 | 0.05 | 1.59% | 3.14 | 3.32 | 457727 | 14751.62 | 2.24% |
| 2025-06-12 | 3.17 | 3.15 | -0.03 | -0.94% | 3.12 | 3.18 | 104509 | 3284.15 | 0.51% |
| 2025-06-11 | 3.15 | 3.18 | 0.03 | 0.95% | 3.14 | 3.19 | 104683 | 3329.09 | 0.51% |
| 2025-06-10 | 3.18 | 3.15 | -0.03 | -0.94% | 3.12 | 3.19 | 113728 | 3590.84 | 0.56% |
| 2025-06-09 | 3.15 | 3.18 | 0.00 | 0.00% | 3.14 | 3.19 | 112999 | 3583.36 | 0.55% |
| 2025-06-06 | 3.15 | 3.18 | 0.05 | 1.60% | 3.14 | 3.22 | 181825 | 5784.56 | 0.89% |
| 2025-06-05 | 3.17 | 3.13 | -0.04 | -1.26% | 3.11 | 3.18 | 113761 | 3568.99 | 0.56% |
| 2025-06-04 | 3.09 | 3.17 | 0.09 | 2.92% | 3.07 | 3.18 | 162636 | 5088.82 | 0.80% |
| 2025-06-03 | 3.06 | 3.08 | 0.00 | 0.00% | 3.06 | 3.10 | 74645 | 2297.13 | 0.37% |
| 2025-05-30 | 3.10 | 3.08 | -0.03 | -0.96% | 3.06 | 3.11 | 68928 | 2124.89 | 0.34% |
| 2025-05-29 | 3.09 | 3.11 | 0.02 | 0.65% | 3.07 | 3.11 | 96530 | 2992.41 | 0.47% |
| 2025-05-28 | 3.10 | 3.09 | -0.01 | -0.32% | 3.07 | 3.11 | 77202 | 2380.83 | 0.38% |
| 2025-05-27 | 3.08 | 3.10 | 0.03 | 0.98% | 3.05 | 3.10 | 93682 | 2883.69 | 0.46% |
| 2025-05-26 | 3.05 | 3.07 | 0.02 | 0.66% | 3.03 | 3.09 | 83636 | 2566.91 | 0.41% |
| 2025-05-23 | 3.08 | 3.05 | -0.04 | -1.29% | 3.03 | 3.12 | 133089 | 4091.47 | 0.65% |
| 2025-05-22 | 3.13 | 3.09 | -0.05 | -1.59% | 3.07 | 3.14 | 139579 | 4325.03 | 0.68% |
| 2025-05-21 | 3.12 | 3.14 | 0.02 | 0.64% | 3.12 | 3.19 | 190397 | 6005.36 | 0.93% |
| 2025-05-20 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 142613 | 4454.03 | 0.70% |
| 2025-05-19 | 3.10 | 3.15 | 0.05 | 1.61% | 3.10 | 3.16 | 211145 | 6631.56 | 1.03% |
| 2025-05-16 | 3.09 | 3.10 | -0.01 | -0.32% | 3.06 | 3.12 | 230761 | 7119.53 | 1.13% |
| 2025-05-15 | 3.05 | 3.11 | 0.06 | 1.97% | 3.03 | 3.27 | 447137 | 14083.74 | 2.19% |
| 2025-05-14 | 3.03 | 3.05 | 0.03 | 0.99% | 3.01 | 3.05 | 108463 | 3292.02 | 0.53% |
| 2025-05-13 | 3.03 | 3.02 | 0.02 | 0.67% | 2.99 | 3.05 | 122238 | 3690.95 | 0.60% |
| 2025-05-12 | 3.00 | 3.00 | 0.01 | 0.33% | 2.98 | 3.03 | 103426 | 3108.75 | 0.51% |
| 2025-05-09 | 3.04 | 2.99 | -0.04 | -1.32% | 2.98 | 3.05 | 88460 | 2653.65 | 0.43% |
| 2025-05-08 | 3.00 | 3.03 | 0.01 | 0.33% | 2.98 | 3.04 | 102040 | 3085.41 | 0.50% |
| 2025-05-07 | 3.01 | 3.02 | 0.04 | 1.34% | 2.97 | 3.02 | 158159 | 4746.60 | 0.77% |
| 2025-05-06 | 2.92 | 2.98 | 0.08 | 2.76% | 2.91 | 2.98 | 142363 | 4201.26 | 0.70% |
| 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% |
上证大盘股票行情在线 K线走势图
