黑牡丹(600510)股票信息
| 股票代码 | 600510 |
| 股票名称 | 黑牡丹 |
| 最新价/元 | 4.46 |
| 涨跌额/元 | -0.04 |
| 涨跌幅/% | -0.89 |
| 买入/元 | 4.45 |
| 卖出/元 | 4.46 |
| 昨收/元 | 4.50 |
| 今开/元 | 4.49 |
| 最高/元 | 4.59 |
| 最低/元 | 4.33 |
| 成交量/手 | 150742.67 |
| 成交额/万 | 6727.95 |
| 股净值/元 | 12.74 |
| 市净率 | 0.46 |
| 总市值/万 | 464089.67 |
| 流通值/万 | 460283.35 |
| 换手率/% | 1.46 |
| 入市日期 | 2002-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:30 |
黑牡丹(600510)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 4.49 | 4.46 | -0.04 | -0.89 | 150742.67 | 6727.95 | 1.46 |
| 2024-10-09 | 4.82 | 4.50 | -0.50 | -10.00 | 291004.01 | 13469.06 | 2.82 |
| 2024-10-08 | 5.50 | 5.00 | -0.02 | -0.40 | 516456.89 | 26633.58 | 5.00 |
| 2024-09-30 | 4.90 | 5.02 | 0.42 | 9.13 | 548598.50 | 26594.11 | 5.32 |
| 2024-09-27 | 4.55 | 4.60 | 0.23 | 5.26 | 344468.21 | 15501.28 | 3.34 |
| 2024-09-26 | 3.96 | 4.37 | 0.40 | 10.08 | 480187.94 | 19932.88 | 4.65 |
| 2024-09-25 | 3.86 | 3.97 | 0.20 | 5.31 | 339856.12 | 13708.22 | 3.29 |
| 2024-09-24 | 3.75 | 3.77 | 0.09 | 2.45 | 95209.00 | 3561.69 | 0.92 |
| 2024-09-23 | 3.66 | 3.68 | 0.01 | 0.27 | 73894.00 | 2710.48 | 0.72 |
| 2024-09-20 | 3.62 | 3.67 | 0.03 | 0.82 | 97449.88 | 3562.05 | 0.94 |
| 2024-09-19 | 3.52 | 3.64 | 0.14 | 4.00 | 87651.88 | 3159.69 | 0.85 |
| 2024-09-18 | 3.49 | 3.50 | -0.01 | -0.29 | 71564.00 | 2487.90 | 0.69 |
| 2024-09-13 | 3.48 | 3.51 | 0.05 | 1.45 | 57534.05 | 2013.36 | 0.56 |
| 2024-09-12 | 3.43 | 3.46 | 0.03 | 0.88 | 37677.24 | 1308.72 | 0.37 |
| 2024-09-11 | 3.48 | 3.43 | -0.05 | -1.44 | 32902.76 | 1134.74 | 0.32 |
| 2024-09-10 | 3.51 | 3.48 | -0.03 | -0.86 | 52175.67 | 1800.78 | 0.51 |
| 2024-09-09 | 3.52 | 3.51 | 0.00 | 0.00 | 35171.00 | 1229.95 | 0.34 |
| 2024-09-06 | 3.54 | 3.51 | -0.03 | -0.85 | 35462.00 | 1250.16 | 0.34 |
| 2024-09-05 | 3.48 | 3.54 | 0.08 | 2.31 | 50550.05 | 1784.47 | 0.49 |
| 2024-09-04 | 3.48 | 3.46 | -0.03 | -0.86 | 52748.00 | 1841.22 | 0.51 |
| 2024-09-03 | 3.50 | 3.49 | 0.03 | 0.87 | 51221.00 | 1790.55 | 0.50 |
| 2024-09-02 | 3.50 | 3.46 | -0.05 | -1.43 | 61953.00 | 2173.21 | 0.60 |
| 2024-08-30 | 3.40 | 3.51 | 0.12 | 3.54 | 89663.00 | 3145.85 | 0.87 |
| 2024-08-29 | 3.35 | 3.39 | 0.01 | 0.30 | 42835.11 | 1447.27 | 0.42 |
| 2024-08-28 | 3.32 | 3.38 | 0.01 | 0.30 | 48915.00 | 1641.36 | 0.47 |
| 2024-08-27 | 3.47 | 3.37 | -0.09 | -2.60 | 40950.01 | 1390.27 | 0.40 |
| 2024-08-26 | 3.37 | 3.46 | 0.09 | 2.67 | 52283.00 | 1796.08 | 0.51 |
| 2024-08-23 | 3.40 | 3.37 | -0.06 | -1.75 | 65808.00 | 2220.51 | 0.64 |
| 2024-08-22 | 3.53 | 3.43 | -0.05 | -1.44 | 53836.34 | 1867.43 | 0.52 |
| 2024-08-21 | 3.50 | 3.48 | -0.01 | -0.29 | 32556.00 | 1135.50 | 0.32 |
| 2024-08-20 | 3.58 | 3.49 | -0.09 | -2.51 | 42415.00 | 1494.06 | 0.41 |
| 2024-08-19 | 3.62 | 3.58 | -0.02 | -0.56 | 34699.00 | 1245.28 | 0.34 |
| 2024-08-16 | 3.65 | 3.60 | -0.07 | -1.91 | 50679.00 | 1841.63 | 0.49 |
| 2024-08-15 | 3.61 | 3.67 | 0.04 | 1.10 | 57838.00 | 2100.32 | 0.56 |
| 2024-08-14 | 3.66 | 3.63 | -0.03 | -0.82 | 35813.00 | 1305.04 | 0.35 |
| 2024-08-13 | 3.66 | 3.66 | 0.02 | 0.55 | 41140.00 | 1501.91 | 0.40 |
| 2024-08-12 | 3.73 | 3.64 | -0.11 | -2.93 | 62671.00 | 2303.30 | 0.61 |
| 2024-08-09 | 3.73 | 3.75 | 0.03 | 0.81 | 84131.00 | 3177.73 | 0.82 |
| 2024-08-08 | 3.70 | 3.72 | 0.04 | 1.09 | 60623.00 | 2255.64 | 0.59 |
| 2024-08-07 | 3.72 | 3.68 | -0.03 | -0.81 | 47695.00 | 1760.40 | 0.46 |
| 2024-08-06 | 3.65 | 3.71 | 0.10 | 2.77 | 53857.40 | 1977.22 | 0.52 |
| 2024-08-05 | 3.66 | 3.61 | -0.05 | -1.37 | 63042.00 | 2316.45 | 0.61 |
| 2024-08-02 | 3.66 | 3.66 | -0.02 | -0.54 | 57753.47 | 2134.82 | 0.56 |
| 2024-08-01 | 3.70 | 3.68 | -0.02 | -0.54 | 50860.00 | 1869.63 | 0.49 |
| 2024-07-31 | 3.62 | 3.70 | 0.10 | 2.78 | 74071.72 | 2709.22 | 0.72 |
| 2024-07-30 | 3.51 | 3.60 | 0.10 | 2.86 | 69263.00 | 2468.75 | 0.67 |
| 2024-07-29 | 3.51 | 3.50 | 0.00 | 0.00 | 49431.34 | 1726.05 | 0.48 |
| 2024-07-26 | 3.47 | 3.50 | 0.07 | 2.04 | 48884.00 | 1704.97 | 0.47 |
| 2024-07-25 | 3.40 | 3.43 | 0.03 | 0.88 | 44571.43 | 1530.86 | 0.43 |
| 2024-07-24 | 3.49 | 3.40 | -0.09 | -2.58 | 54301.00 | 1861.30 | 0.53 |
| 2024-07-23 | 3.50 | 3.49 | -0.01 | -0.29 | 51276.05 | 1812.86 | 0.50 |
| 2024-07-22 | 3.50 | 3.50 | 0.01 | 0.29 | 45916.20 | 1599.02 | 0.44 |
| 2024-07-19 | 3.54 | 3.49 | -0.06 | -1.69 | 55551.00 | 1937.74 | 0.54 |
| 2024-07-18 | 3.57 | 3.55 | 0.00 | 0.00 | 55432.97 | 1946.61 | 0.54 |
| 2024-07-17 | 3.51 | 3.55 | 0.03 | 0.85 | 57968.00 | 2062.14 | 0.56 |
| 2024-07-16 | 3.57 | 3.52 | -0.03 | -0.85 | 44529.62 | 1572.12 | 0.43 |
| 2024-07-15 | 3.66 | 3.55 | -0.12 | -3.27 | 51980.22 | 1857.41 | 0.50 |
| 2024-07-12 | 3.65 | 3.67 | 0.03 | 0.82 | 80543.22 | 2989.69 | 0.78 |
| 2024-07-11 | 3.59 | 3.64 | 0.16 | 4.60 | 74580.43 | 2685.19 | 0.72 |
| 2024-07-10 | 3.54 | 3.48 | -0.07 | -1.97 | 56609.76 | 1987.90 | 0.55 |
| 2024-07-09 | 3.55 | 3.55 | 0.00 | 0.00 | 57949.61 | 2039.18 | 0.56 |
| 2024-07-08 | 3.68 | 3.55 | -0.13 | -3.53 | 60093.81 | 2152.29 | 0.58 |
| 2024-07-05 | 3.70 | 3.68 | 0.01 | 0.27 | 51621.75 | 1898.11 | 0.50 |
| 2024-07-04 | 3.93 | 3.79 | -0.11 | -2.82 | 75738.75 | 2888.14 | 0.73 |
| 2024-07-03 | 3.89 | 3.90 | 0.02 | 0.52 | 57749.33 | 2261.21 | 0.56 |
| 2024-07-02 | 3.85 | 3.88 | 0.03 | 0.78 | 87655.62 | 3430.34 | 0.85 |
| 2024-07-01 | 3.73 | 3.85 | 0.13 | 3.50 | 70460.00 | 2681.28 | 0.68 |
| 2024-06-28 | 3.75 | 3.72 | -0.01 | -0.27 | 49282.50 | 1850.61 | 0.48 |
| 2024-06-27 | 3.79 | 3.73 | -0.08 | -2.10 | 61128.00 | 2305.96 | 0.59 |
| 2024-06-26 | 3.75 | 3.81 | 0.03 | 0.79 | 51959.04 | 1961.47 | 0.50 |
| 2024-06-25 | 3.69 | 3.78 | 0.11 | 3.00 | 86747.85 | 3249.69 | 0.84 |
| 2024-06-24 | 3.85 | 3.67 | -0.17 | -4.43 | 74221.10 | 2754.81 | 0.72 |
| 2024-06-21 | 3.86 | 3.84 | 0.01 | 0.26 | 61553.81 | 2381.71 | 0.60 |
| 2024-06-20 | 3.96 | 3.83 | -0.12 | -3.04 | 93334.14 | 3611.52 | 0.90 |
| 2024-06-19 | 3.97 | 3.95 | -0.02 | -0.50 | 61223.00 | 2429.63 | 0.59 |
| 2024-06-18 | 4.00 | 3.97 | -0.03 | -0.75 | 104327.51 | 4142.09 | 1.01 |
| 2024-06-17 | 4.06 | 4.00 | -0.08 | -1.96 | 102419.25 | 4091.14 | 0.99 |
| 2024-06-14 | 4.05 | 4.08 | 0.04 | 0.99 | 125946.49 | 5119.03 | 1.22 |
| 2024-06-13 | 4.18 | 4.04 | -0.11 | -2.65 | 98526.76 | 4014.57 | 0.95 |
| 2024-06-12 | 4.13 | 4.15 | 0.01 | 0.24 | 63036.10 | 2621.62 | 0.61 |
| 2024-06-11 | 4.17 | 4.14 | -0.04 | -0.96 | 68781.74 | 2850.32 | 0.67 |
| 2024-06-07 | 4.05 | 4.18 | 0.16 | 3.98 | 95512.00 | 3936.99 | 0.93 |
| 2024-06-06 | 4.23 | 4.02 | -0.20 | -4.74 | 159799.95 | 6509.03 | 1.55 |
| 2024-06-05 | 4.36 | 4.22 | -0.16 | -3.65 | 76492.04 | 3272.67 | 0.74 |
| 2024-06-04 | 4.35 | 4.38 | 0.04 | 0.92 | 68427.04 | 2978.80 | 0.66 |
| 2024-06-03 | 4.48 | 4.34 | -0.13 | -2.91 | 89309.25 | 3905.58 | 0.87 |
| 2024-05-31 | 4.53 | 4.47 | -0.04 | -0.89 | 77770.74 | 3509.44 | 0.75 |
| 2024-05-30 | 4.61 | 4.51 | -0.14 | -3.01 | 75573.00 | 3443.14 | 0.73 |
| 2024-05-29 | 4.63 | 4.65 | 0.01 | 0.22 | 64632.33 | 3020.06 | 0.63 |
| 2024-05-28 | 4.81 | 4.64 | -0.15 | -3.13 | 84525.33 | 3949.20 | 0.82 |
| 2024-05-27 | 4.86 | 4.79 | -0.08 | -1.64 | 97238.00 | 4605.72 | 0.94 |
| 2024-05-24 | 4.87 | 4.87 | -0.05 | -1.02 | 95411.00 | 4675.37 | 0.92 |
| 2024-05-23 | 5.03 | 4.92 | -0.16 | -3.15 | 135027.00 | 6714.89 | 1.31 |
| 2024-05-22 | 5.03 | 5.08 | 0.06 | 1.20 | 207663.00 | 10597.99 | 2.01 |
| 2024-05-21 | 5.02 | 5.02 | 0.01 | 0.20 | 124894.92 | 6282.46 | 1.21 |
| 2024-05-20 | 5.13 | 5.01 | -0.12 | -2.34 | 217765.87 | 10947.31 | 2.11 |
| 2024-05-17 | 4.93 | 5.13 | 0.26 | 5.34 | 274262.47 | 13676.29 | 2.66 |
| 2024-05-16 | 4.70 | 4.87 | 0.17 | 3.62 | 189553.48 | 9184.24 | 1.84 |
| 2024-05-15 | 4.64 | 4.70 | 0.07 | 1.51 | 95797.02 | 4488.81 | 0.93 |
| 2024-05-14 | 4.63 | 4.63 | -0.02 | -0.43 | 71560.27 | 3325.28 | 0.69 |
日K线
周K线
月K线
