黑猫股份（002068）历史行情

以下为黑猫股份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
2026-10-09	8.980	9.280	9.310	8.720	0.230	2.541%	46.90万	0.00亿	0.000%
2026-10-08	9.020	9.050	9.210	8.920	0.080	0.892%	29.94万	0.00亿	0.000%
2026-10-07	9.150	8.970	9.400	8.860	-0.130	-1.429%	3,374.19万	3.07亿	4.591%
2026-10-06	9.150	8.970	9.400	8.860	-0.130	-1.429%	3,374.19万	3.07亿	4.591%
2026-10-05	9.150	8.970	9.400	8.860	-0.130	-1.429%	3,374.19万	3.07亿	4.591%
2026-10-02	9.150	8.970	9.400	8.860	-0.130	-1.429%	3,374.19万	3.07亿	4.591%
2026-10-01	9.150	8.970	9.400	8.860	-0.130	-1.429%	3,374.19万	3.07亿	4.591%
2026-09-30	9.150	8.970	9.400	8.860	-0.130	-1.429%	33.74万	0.00亿	0.000%
2026-09-29	9.040	9.100	9.480	9.010	-0.020	-0.219%	30.69万	0.00亿	0.000%
2026-09-28	9.600	9.120	9.780	8.960	-0.720	-7.317%	45.97万	0.00亿	0.000%
2026-09-27	9.800	9.840	10.290	9.530	-0.020	-0.203%	4,201.47万	4.17亿	5.716%
2026-09-24	9.800	9.840	10.290	9.530	-0.020	-0.203%	42.01万	0.00亿	0.000%
2026-09-23	9.980	9.860	10.180	9.780	-0.490	-4.734%	60.44万	0.00亿	0.000%
2026-09-22	9.780	10.350	10.400	9.630	0.470	4.757%	99.17万	0.00亿	0.000%
2026-09-21	9.580	9.880	10.080	9.580	-0.100	-1.002%	60.97万	0.00亿	0.000%
2026-09-18	10.140	9.980	10.300	9.800	-0.060	-0.598%	78.97万	0.00亿	0.000%
2026-09-17	10.480	10.040	11.150	9.880	-0.100	-0.986%	130.71万	0.00亿	0.000%
2026-09-16	9.880	10.140	10.140	9.800	0.920	9.978%	37.40万	0.00亿	0.000%
2026-09-15	9.800	9.220	9.800	9.180	-0.930	-9.163%	84.55万	0.00亿	0.000%
2026-09-14	9.630	10.150	10.280	9.260	0.470	4.855%	98.32万	0.00亿	0.000%
2026-09-11	10.290	9.680	10.290	9.270	-0.620	-6.019%	107.44万	0.00亿	0.000%
2026-09-10	10.010	10.300	11.000	10.010	0.290	2.897%	153.83万	0.00亿	0.000%
2026-09-09	9.650	10.010	10.010	9.100	0.910	10.000%	124.48万	0.00亿	0.000%
2026-09-08	8.300	9.100	9.100	8.270	0.830	10.036%	53.97万	0.00亿	0.000%
2026-09-07	8.200	8.270	8.350	8.150	0.130	1.597%	31.35万	0.00亿	0.000%
2026-09-04	8.140	8.140	8.300	8.070	0.050	0.618%	31.57万	0.00亿	0.000%
2026-09-03	8.060	8.090	8.160	8.000	0.040	0.497%	17.57万	0.00亿	0.000%
2026-09-02	8.000	8.050	8.110	7.930	0.000	0.000%	16.63万	0.00亿	0.000%
2026-09-01	8.030	8.050	8.130	7.930	-0.020	-0.248%	18.04万	0.00亿	0.000%
2026-08-31	7.980	8.070	8.070	7.920	0.020	0.248%	17.59万	0.00亿	0.000%
2026-08-28	8.080	8.050	8.100	7.970	0.020	0.249%	19.26万	0.00亿	0.000%
2026-08-27	7.920	8.030	8.030	7.870	0.090	1.134%	15.39万	0.00亿	0.000%
2026-08-26	7.890	7.940	8.000	7.780	0.120	1.535%	16.30万	0.00亿	0.000%
2026-08-25	7.660	7.820	7.870	7.620	0.070	0.903%	14.59万	0.00亿	0.000%
2026-08-24	7.730	7.750	7.790	7.610	-0.010	-0.129%	14.07万	0.00亿	0.000%
2026-08-21	7.600	7.760	7.790	7.460	0.140	1.837%	19.49万	0.00亿	0.000%
2026-08-20	7.860	7.620	7.890	7.580	-0.130	-1.677%	26.50万	0.00亿	0.000%
2026-08-19	8.020	7.750	8.100	7.700	-0.410	-5.025%	27.33万	0.00亿	0.000%
2026-08-18	8.390	8.160	8.390	8.080	-0.120	-1.449%	18.80万	0.00亿	0.000%
2026-08-17	8.120	8.280	8.280	8.000	0.130	1.595%	25.30万	0.00亿	0.000%
2026-08-14	8.110	8.150	8.190	8.010	0.050	0.617%	20.15万	0.00亿	0.000%
2026-08-13	8.470	8.100	8.480	8.090	-0.410	-4.818%	45.01万	0.00亿	0.000%
2026-08-12	8.150	8.510	8.680	8.120	0.340	4.162%	52.72万	0.00亿	0.000%
2026-08-11	8.060	8.170	8.390	7.980	0.060	0.740%	37.42万	0.00亿	0.000%
2026-08-10	8.220	8.110	8.270	7.900	0.050	0.620%	25.06万	0.00亿	0.000%
2026-08-07	8.280	8.060	8.330	7.920	-0.080	-0.983%	32.32万	0.00亿	0.000%
2026-08-06	8.100	8.140	8.160	7.960	0.040	0.494%	22.96万	0.00亿	0.000%
2026-08-05	7.890	8.100	8.180	7.820	0.180	2.273%	26.59万	0.00亿	0.000%
2026-08-04	7.670	7.920	7.980	7.620	0.260	3.394%	25.44万	0.00亿	0.000%
2026-08-03	7.580	7.660	7.670	7.480	0.020	0.262%	26.71万	0.00亿	0.000%
2026-07-31	7.470	7.640	7.780	7.420	0.340	4.658%	38.23万	0.00亿	0.000%
2026-07-30	7.300	7.300	7.650	7.290	-0.060	-0.815%	31.86万	0.00亿	0.000%
2026-07-29	7.350	7.360	7.450	7.120	-0.040	-0.541%	27.19万	0.00亿	0.000%
2026-07-28	7.550	7.400	7.700	7.350	-0.190	-2.503%	22.00万	0.00亿	0.000%
2026-07-27	7.330	7.590	7.600	7.310	0.220	2.985%	19.68万	0.00亿	0.000%
2026-07-24	7.550	7.370	7.590	7.360	-0.240	-3.154%	22.29万	0.00亿	0.000%
2026-07-23	7.530	7.610	7.690	7.430	0.080	1.062%	27.11万	0.00亿	0.000%
2026-07-22	8.180	7.530	8.360	7.410	-0.540	-6.691%	54.03万	0.00亿	0.000%
2026-07-21	7.370	8.070	8.070	6.690	0.730	9.946%	49.28万	0.00亿	0.000%
2026-07-20	8.290	7.340	8.320	7.320	-0.790	-9.717%	44.78万	0.00亿	0.000%
2026-07-17	8.800	8.130	8.820	8.060	-0.670	-7.614%	33.45万	0.00亿	0.000%
2026-07-16	9.070	8.800	9.330	8.740	-0.330	-3.614%	34.35万	0.00亿	0.000%
2026-07-15	9.910	9.130	10.100	9.070	-0.900	-8.973%	44.67万	0.00亿	0.000%
2026-07-14	9.720	10.030	10.360	9.700	0.160	1.621%	27.81万	0.00亿	0.000%
2026-07-13	10.870	9.870	10.960	9.870	-1.100	-10.027%	32.32万	0.00亿	0.000%
2026-07-10	11.850	10.970	11.910	10.960	-0.590	-5.104%	34.45万	0.00亿	0.000%
2026-07-09	11.390	11.560	11.680	10.530	0.230	2.030%	49.08万	0.00亿	0.000%
2026-07-08	12.360	11.330	12.450	11.250	-1.020	-8.259%	38.91万	0.00亿	0.000%
2026-07-07	13.040	12.350	13.250	12.230	-0.790	-6.012%	34.36万	0.00亿	0.000%
2026-07-06	14.320	13.140	14.460	12.920	-1.060	-7.465%	52.93万	0.00亿	0.000%
2026-07-03	14.670	14.200	14.800	13.500	-0.470	-3.204%	52.26万	0.00亿	0.000%
2026-07-02	14.850	14.670	15.280	14.400	-0.640	-4.180%	42.31万	0.00亿	0.000%
2026-07-01	15.000	15.310	15.990	14.910	0.280	1.863%	58.92万	0.00亿	0.000%
2026-06-30	14.660	15.030	15.390	14.300	0.620	4.303%	59.90万	0.00亿	0.000%
2026-06-29	14.910	14.410	15.200	13.730	-0.190	-1.301%	111.15万	0.00亿	0.000%
2026-06-26	14.210	14.600	15.630	14.200	-0.230	-1.551%	114.33万	0.00亿	0.000%
2026-06-25	14.680	14.830	14.830	13.930	1.350	10.015%	78.10万	0.00亿	0.000%
2026-06-24	12.310	13.480	13.690	11.600	0.830	6.561%	114.21万	0.00亿	0.000%
2026-06-23	12.000	12.650	12.650	11.800	1.150	10.000%	116.25万	0.00亿	0.000%
2026-06-22	10.450	11.500	11.500	10.450	1.050	10.048%	91.20万	0.00亿	0.000%
2026-06-18	9.390	10.450	10.450	9.330	0.950	10.000%	34.55万	0.00亿	0.000%
2026-06-17	10.090	9.500	10.290	9.400	-0.580	-5.754%	36.65万	0.00亿	0.000%
2026-06-16	10.000	10.080	10.270	9.810	-0.010	-0.099%	26.07万	0.00亿	0.000%
2026-06-15	10.050	10.090	10.260	9.910	0.010	0.099%	27.51万	0.00亿	0.000%
2026-06-12	9.990	10.080	10.500	9.710	0.100	1.002%	40.45万	0.00亿	0.000%
2026-06-11	10.210	9.980	10.350	9.900	-0.180	-1.772%	28.81万	0.00亿	0.000%
2026-06-10	10.650	10.160	11.100	10.150	-0.270	-2.589%	44.05万	0.00亿	0.000%
2026-06-09	10.500	10.430	10.670	10.160	0.130	1.262%	29.24万	0.00亿	0.000%
2026-06-08	10.450	10.300	10.820	10.100	-0.460	-4.275%	34.76万	0.00亿	0.000%
2026-06-05	10.630	10.760	11.090	10.520	0.120	1.128%	37.07万	0.00亿	0.000%
2026-06-04	10.450	10.640	10.960	10.400	0.150	1.430%	38.33万	0.00亿	0.000%
2026-06-03	9.900	10.490	10.690	9.750	0.600	6.067%	43.04万	0.00亿	0.000%
2026-06-02	10.470	9.890	10.500	9.770	-0.520	-4.995%	42.73万	0.00亿	0.000%
2026-06-01	9.410	10.410	10.410	9.360	0.950	10.042%	31.82万	0.00亿	0.000%
2026-05-29	9.600	9.460	10.080	9.380	-0.120	-1.253%	27.59万	0.00亿	0.000%
2026-05-28	9.730	9.580	9.960	9.360	-0.260	-2.642%	22.75万	0.00亿	0.000%
2026-05-27	10.210	9.840	10.460	9.750	-0.410	-4.000%	27.50万	0.00亿	0.000%
2026-05-26	10.500	10.250	10.590	10.130	-0.280	-2.659%	26.24万	0.00亿	0.000%
2026-05-25	10.530	10.530	10.650	10.400	0.250	2.432%	33.65万	0.00亿	0.000%
2026-05-22	10.100	10.280	10.550	10.090	0.250	2.493%	34.81万	0.00亿	0.000%
2026-05-21	10.460	10.030	10.690	10.000	-0.420	-4.019%	34.52万	0.00亿	0.000%
2026-05-20	10.460	10.450	10.550	10.100	-0.020	-0.191%	31.19万	0.00亿	0.000%
2026-05-19	10.150	10.470	10.740	10.100	0.130	1.257%	43.79万	0.00亿	0.000%
2026-05-18	10.020	10.340	10.750	9.680	0.400	4.024%	67.70万	0.00亿	0.000%
2026-05-15	9.620	9.940	10.150	9.530	0.360	3.758%	39.39万	0.00亿	0.000%
2026-05-14	9.520	9.580	9.970	9.480	0.180	1.915%	39.19万	0.00亿	0.000%
2026-05-13	9.560	9.400	9.700	8.960	0.330	3.638%	33.01万	0.00亿	0.000%
2026-05-12	9.410	9.070	9.410	9.020	-0.340	-3.613%	17.04万	0.00亿	0.000%
2026-05-11	9.610	9.410	9.650	9.240	-0.210	-2.183%	22.07万	0.00亿	0.000%
2026-05-08	9.480	9.620	9.740	9.480	0.090	0.944%	14.93万	0.00亿	0.000%
2026-05-07	9.570	9.530	9.690	9.460	-0.040	-0.418%	19.18万	0.00亿	0.000%
2026-05-06	9.600	9.570	9.640	9.390	0.060	0.631%	24.23万	0.00亿	0.000%
2026-04-30	8.920	9.510	9.600	8.920	0.550	6.138%	41.70万	0.00亿	0.000%
2026-04-29	8.520	8.960	9.090	8.500	0.400	4.673%	27.91万	0.00亿	0.000%
2026-04-28	8.660	8.560	8.740	8.490	-0.120	-1.382%	9.82万	0.00亿	0.000%
2026-04-27	8.600	8.680	8.800	8.440	0.030	0.347%	13.21万	0.00亿	0.000%
2026-04-24	8.500	8.650	8.720	8.470	0.120	1.407%	11.12万	0.00亿	0.000%
2026-04-23	8.690	8.530	8.860	8.480	-0.160	-1.841%	12.88万	0.00亿	0.000%
2026-04-22	8.680	8.690	8.900	8.640	-0.030	-0.344%	10.91万	0.00亿	0.000%
2026-04-21	8.810	8.720	8.810	8.650	-0.080	-0.909%	8.86万	0.00亿	0.000%
2026-04-20	8.680	8.800	8.910	8.640	0.040	0.457%	13.38万	0.00亿	0.000%
2026-04-17	8.760	8.760	8.850	8.580	0.000	0.000%	14.42万	0.00亿	0.000%
2026-04-16	8.780	8.760	8.810	8.580	-0.010	-0.114%	17.60万	0.00亿	0.000%
2026-04-15	8.680	8.770	9.120	8.630	0.110	1.270%	27.75万	0.00亿	0.000%
2026-04-14	8.480	8.660	8.680	8.360	0.200	2.364%	22.94万	0.00亿	0.000%
2026-04-13	8.450	8.460	8.540	8.350	0.000	0.000%	13.23万	0.00亿	0.000%
2026-04-10	8.400	8.410	8.640	8.320	0.000	0.000%	15.35万	0.00亿	0.000%
2026-04-09	8.460	8.340	8.460	8.270	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-08	8.470	8.490	8.500	8.300	0.000	0.000%	18.14万	0.00亿	0.000%
2026-04-07	8.190	8.380	8.500	8.150	0.000	0.000%	14.25万	0.00亿	0.000%
2026-04-03	8.690	8.190	8.700	8.150	0.000	0.000%	23.76万	0.00亿	0.000%
2026-04-02	8.640	8.610	8.780	8.460	0.000	0.000%	17.32万	0.00亿	0.000%
2026-04-01	8.950	8.620	8.980	8.610	0.000	0.000%	19.65万	0.00亿	0.000%