黑芝麻（000716）历史行情
以下为黑芝麻近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.890 | 4.770 | 4.900 | 4.760 | -0.120 | -2.454% | 1,137.11万 | 0.55亿 | 1.539% |
| 2026-10-21 | 4.900 | 4.890 | 4.970 | 4.860 | 0.030 | 0.617% | 12.31万 | 0.00亿 | 0.000% |
| 2026-10-20 | 4.780 | 4.860 | 4.900 | 4.770 | 0.070 | 1.461% | 12.86万 | 0.00亿 | 0.000% |
| 2026-10-19 | 4.860 | 4.790 | 4.880 | 4.730 | -0.080 | -1.643% | 13.59万 | 0.00亿 | 0.000% |
| 2026-10-16 | 4.970 | 4.870 | 5.000 | 4.820 | -0.040 | -0.815% | 16.18万 | 0.00亿 | 0.000% |
| 2026-10-15 | 4.910 | 4.910 | 5.000 | 4.890 | -0.080 | -1.603% | 14.27万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.100 | 4.990 | 5.140 | 4.980 | -0.110 | -2.157% | 13.78万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.880 | 5.100 | 5.110 | 4.870 | 0.130 | 2.616% | 21.58万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.120 | 4.970 | 5.150 | 4.950 | -0.150 | -2.930% | 22.62万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.900 | 5.120 | 5.120 | 4.860 | 0.200 | 4.065% | 27.69万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.970 | 4.920 | 5.010 | 4.890 | -0.020 | -0.405% | 15.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 1,537.95万 | 0.76亿 | 2.090% |
| 2026-10-06 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 1,537.95万 | 0.76亿 | 2.090% |
| 2026-10-05 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 1,537.95万 | 0.76亿 | 2.090% |
| 2026-10-02 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 1,537.95万 | 0.76亿 | 2.090% |
| 2026-10-01 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 1,537.95万 | 0.76亿 | 2.090% |
| 2026-09-30 | 4.970 | 4.940 | 4.990 | 4.890 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.910 | 4.940 | 4.980 | 4.890 | -0.020 | -0.403% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.020 | 4.960 | 5.040 | 4.900 | -0.010 | -0.201% | 17.94万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.020 | 4.970 | 5.050 | 4.960 | -0.040 | -0.798% | 1,587.72万 | 0.79亿 | 2.158% |
| 2026-09-24 | 5.020 | 4.970 | 5.050 | 4.960 | -0.040 | -0.798% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.160 | 5.010 | 5.170 | 5.000 | -0.170 | -3.282% | 20.97万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.150 | 5.180 | 5.230 | 5.070 | 0.000 | 0.000% | 27.07万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.080 | 5.180 | 5.200 | 5.040 | 0.110 | 2.170% | 27.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.070 | 5.070 | 5.120 | 5.010 | -0.030 | -0.588% | 26.25万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.040 | 5.100 | 5.130 | 4.930 | 0.070 | 1.392% | 32.20万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.040 | 5.030 | 5.090 | 4.940 | -0.020 | -0.396% | 24.63万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.300 | 5.050 | 5.300 | 5.050 | -0.250 | -4.717% | 31.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.390 | 5.300 | 5.430 | 5.230 | -0.100 | -1.852% | 29.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.650 | 5.400 | 5.770 | 5.330 | -0.150 | -2.703% | 36.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.710 | 5.550 | 5.790 | 5.530 | -0.180 | -3.141% | 37.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.730 | 5.730 | 5.840 | 5.660 | -0.110 | -1.884% | 55.65万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.670 | 5.840 | 5.930 | 5.660 | 0.120 | 2.098% | 83.44万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.590 | 5.720 | 5.730 | 5.490 | 0.260 | 4.762% | 79.22万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.300 | 5.460 | 5.590 | 5.290 | 0.150 | 2.825% | 73.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.480 | 5.310 | 5.590 | 5.280 | -0.090 | -1.667% | 66.23万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.810 | 5.400 | 5.910 | 5.370 | -0.510 | -8.629% | 119.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.950 | 5.910 | 6.270 | 5.790 | 0.040 | 0.681% | 168.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.230 | 5.870 | 6.240 | 5.820 | 0.200 | 3.527% | 122.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.140 | 5.670 | 5.670 | 5.090 | 0.520 | 10.097% | 76.32万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.010 | 5.150 | 5.160 | 4.990 | 0.150 | 3.000% | 43.55万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.960 | 5.000 | 5.120 | 4.950 | -0.020 | -0.398% | 50.26万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.680 | 5.020 | 5.190 | 4.670 | 0.300 | 6.356% | 69.81万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.770 | 4.720 | 4.800 | 4.650 | -0.080 | -1.667% | 34.24万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.950 | 4.800 | 4.950 | 4.730 | -0.220 | -4.382% | 47.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.970 | 5.020 | 5.300 | 4.780 | -0.210 | -4.015% | 82.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.540 | 5.230 | 5.660 | 5.230 | -0.580 | -9.983% | 85.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.210 | 5.810 | 5.810 | 5.200 | 0.530 | 10.038% | 102.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.210 | 5.280 | 5.450 | 5.070 | 0.190 | 3.733% | 86.41万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.890 | 5.090 | 5.370 | 4.730 | 0.210 | 4.303% | 75.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.910 | 4.880 | 4.960 | 4.830 | -0.040 | -0.813% | 16.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.790 | 4.920 | 4.930 | 4.770 | 0.120 | 2.500% | 17.89万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.850 | 4.800 | 4.850 | 4.780 | -0.030 | -0.621% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.680 | 4.830 | 4.840 | 4.660 | 0.130 | 2.766% | 18.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.750 | 4.700 | 4.770 | 4.630 | -0.080 | -1.674% | 16.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.740 | 4.780 | 4.800 | 4.660 | 0.040 | 0.844% | 20.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.700 | 4.740 | 4.760 | 4.680 | 0.030 | 0.637% | 12.23万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.750 | 4.710 | 4.780 | 4.680 | -0.020 | -0.423% | 14.06万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.740 | 4.730 | 4.770 | 4.680 | 0.040 | 0.853% | 13.79万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.550 | 4.690 | 4.740 | 4.550 | 0.030 | 0.644% | 19.22万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.600 | 4.660 | 4.770 | 4.600 | 0.030 | 0.648% | 29.33万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.460 | 4.630 | 4.690 | 4.450 | 0.170 | 3.812% | 27.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.330 | 4.460 | 4.490 | 4.330 | 0.110 | 2.529% | 15.42万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.280 | 4.350 | 4.360 | 4.240 | 0.070 | 1.636% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.360 | 4.280 | 4.410 | 4.260 | -0.120 | -2.727% | 12.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.340 | 4.400 | 4.410 | 4.260 | 0.060 | 1.382% | 14.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.350 | 4.340 | 4.400 | 4.290 | -0.010 | -0.230% | 14.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.350 | 4.420 | 4.310 | -0.060 | -1.361% | 18.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.450 | 4.410 | 4.580 | 4.350 | -0.090 | -2.000% | 24.04万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.580 | 4.500 | 4.740 | 4.450 | -0.090 | -1.961% | 27.28万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.550 | 4.590 | 4.660 | 4.540 | -0.010 | -0.217% | 20.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.520 | 4.600 | 4.620 | 4.430 | 0.050 | 1.099% | 30.98万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.430 | 4.550 | 4.630 | 4.370 | 0.160 | 3.645% | 29.97万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.340 | 4.390 | 4.440 | 4.310 | 0.000 | 0.000% | 14.51万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.290 | 4.390 | 4.430 | 4.190 | 0.110 | 2.570% | 20.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.210 | 4.280 | 4.310 | 4.210 | -0.010 | -0.233% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.310 | 4.290 | 4.370 | 4.200 | -0.070 | -1.606% | 17.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.330 | 4.360 | 4.420 | 4.210 | 0.020 | 0.461% | 26.59万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.290 | 4.340 | 4.390 | 4.270 | 0.040 | 0.930% | 15.00万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.330 | 4.300 | 4.340 | 4.220 | 0.030 | 0.703% | 15.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.210 | 4.270 | 4.360 | 4.190 | 0.050 | 1.185% | 19.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.030 | 4.220 | 4.240 | 4.020 | 0.180 | 4.455% | 23.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.060 | 4.040 | 4.100 | 4.000 | -0.060 | -1.463% | 13.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.050 | 4.100 | 4.130 | 3.940 | 0.040 | 0.985% | 17.59万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.150 | 4.060 | 4.200 | 4.050 | -0.130 | -3.103% | 17.28万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.240 | 4.190 | 4.290 | 4.180 | -0.080 | -1.874% | 13.27万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.440 | 4.270 | 4.450 | 4.230 | -0.210 | -4.688% | 20.80万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.330 | 4.480 | 4.520 | 4.290 | 0.170 | 3.944% | 26.05万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.250 | 4.310 | 4.320 | 4.140 | 0.010 | 0.233% | 20.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.430 | 4.300 | 4.450 | 4.290 | -0.130 | -2.935% | 17.39万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.600 | 4.430 | 4.610 | 4.420 | -0.210 | -4.526% | 22.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.620 | 4.640 | 4.690 | 4.470 | -0.020 | -0.429% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.670 | 4.660 | 4.730 | 4.620 | 0.000 | 0.000% | 15.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.620 | 4.660 | 4.730 | 4.570 | 0.060 | 1.304% | 18.25万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.670 | 4.600 | 4.760 | 4.570 | -0.110 | -2.335% | 19.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.870 | 4.710 | 4.880 | 4.700 | -0.180 | -3.681% | 21.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.070 | 4.890 | 5.100 | 4.850 | -0.210 | -4.118% | 27.52万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.180 | 5.100 | 5.300 | 5.000 | -0.230 | -4.315% | 35.34万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.180 | 5.330 | 5.630 | 5.100 | 0.130 | 2.500% | 33.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.570 | 5.200 | 5.740 | 5.180 | -0.430 | -7.638% | 52.36万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.950 | 5.630 | 5.970 | 5.470 | -0.430 | -7.096% | 61.73万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.050 | 6.060 | 6.110 | 5.860 | -0.050 | -0.818% | 59.82万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.670 | 6.110 | 6.220 | 5.630 | 0.270 | 4.623% | 77.37万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.550 | 5.840 | 6.060 | 5.500 | 0.230 | 4.100% | 74.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.720 | 5.610 | 5.720 | 5.500 | -0.240 | -4.103% | 45.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.510 | 5.850 | 5.980 | 5.360 | 0.260 | 4.651% | 72.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.650 | 5.590 | 5.710 | 5.450 | -0.170 | -2.951% | 45.85万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.600 | 5.760 | 5.810 | 5.500 | 0.000 | 0.000% | 58.83万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.590 | 5.760 | 5.890 | 5.530 | 0.240 | 4.348% | 71.80万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.500 | 5.520 | 5.990 | 5.340 | 0.050 | 0.914% | 101.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.950 | 5.470 | 5.470 | 4.940 | 0.500 | 10.060% | 36.53万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.960 | 4.970 | 5.090 | 4.920 | 0.010 | 0.202% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.160 | 4.960 | 5.170 | 4.920 | -0.250 | -4.798% | 27.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.400 | 5.210 | 5.430 | 5.170 | -0.310 | -5.616% | 37.58万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.330 | 5.520 | 5.600 | 5.260 | 0.220 | 4.151% | 47.98万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.140 | 5.300 | 5.480 | 5.110 | 0.190 | 3.718% | 41.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.220 | 5.110 | 5.240 | 5.100 | -0.100 | -1.919% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.280 | 5.210 | 5.310 | 5.170 | -0.070 | -1.326% | 20.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.160 | 5.280 | 5.280 | 5.140 | 0.120 | 2.326% | 23.62万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.180 | 5.160 | 5.290 | 5.160 | -0.010 | -0.193% | 20.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.170 | 5.170 | 5.170 | 5.070 | 0.030 | 0.584% | 23.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.200 | 5.140 | 5.280 | 5.080 | -0.040 | -0.772% | 47.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.720 | 5.180 | 5.180 | 4.690 | 0.470 | 9.979% | 45.10万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.520 | 4.710 | 4.840 | 4.520 | 0.120 | 2.614% | 40.17万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.590 | 4.590 | 4.590 | 4.590 | -0.510 | -10.000% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.990 | 5.100 | 5.100 | 4.960 | 0.000 | 0.000% | 10.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.060 | 4.990 | 5.080 | 4.960 | -0.090 | -1.772% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.120 | 5.080 | 5.130 | 5.070 | 0.000 | 0.000% | 7.54万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.160 | 5.120 | 5.190 | 5.100 | -0.030 | -0.583% | 6.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.100 | 5.150 | 5.160 | 5.080 | 0.000 | 0.000% | 7.69万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.150 | 5.100 | 5.150 | 5.080 | 0.000 | 0.000% | 8.83万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.120 | 5.170 | 5.170 | 5.080 | 0.040 | 0.780% | 9.69万 | 0.50亿 | 1.310% |
| 2026-04-15 | 5.220 | 5.130 | 5.220 | 5.120 | 0.000 | 0.000% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.230 | 5.220 | 5.240 | 5.150 | 0.010 | 0.192% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.220 | 5.210 | 5.230 | 5.180 | 0.000 | 0.000% | 5.32万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.190 | 5.230 | 5.270 | 5.180 | 0.000 | 0.000% | 8.16万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.250 | 5.170 | 5.280 | 5.160 | 0.000 | 0.000% | 8.37万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.200 | 5.270 | 5.270 | 5.190 | 0.000 | 0.000% | 8.74万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.090 | 5.160 | 5.170 | 5.040 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.220 | 5.090 | 5.230 | 5.090 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.290 | 5.230 | 5.300 | 5.180 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.320 | 5.290 | 5.330 | 5.240 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |