黑牡丹（600510）历史行情
以下为黑牡丹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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-01 | 6.620 | 6.400 | 6.620 | 6.180 | -0.140 | -2.141% | 1,152.24万 | 0.73亿 | 1.116% |
| 2026-09-30 | 6.620 | 6.400 | 6.620 | 6.180 | -0.140 | -2.141% | 11.52万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.430 | 6.540 | 6.600 | 6.380 | 0.140 | 2.188% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.680 | 6.400 | 6.690 | 6.350 | -0.270 | -4.048% | 6.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.750 | 6.670 | 6.830 | 6.640 | -0.110 | -1.622% | 500.05万 | 0.34亿 | 0.485% |
| 2026-09-24 | 6.750 | 6.670 | 6.830 | 6.640 | -0.110 | -1.622% | 5.00万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.760 | 6.780 | 6.890 | 6.650 | 0.020 | 0.296% | 6.10万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.700 | 6.760 | 6.920 | 6.700 | 0.040 | 0.595% | 6.71万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.530 | 6.720 | 6.740 | 6.530 | 0.190 | 2.910% | 6.41万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.400 | 6.530 | 6.570 | 6.380 | 0.150 | 2.351% | 4.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.440 | 6.380 | 6.440 | 6.330 | -0.020 | -0.313% | 3.09万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.330 | 6.400 | 6.430 | 6.230 | 0.070 | 1.106% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.480 | 6.330 | 6.480 | 6.300 | -0.130 | -2.012% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.650 | 6.460 | 6.650 | 6.450 | -0.190 | -2.857% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.710 | 6.650 | 6.720 | 6.500 | -0.100 | -1.481% | 5.84万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.860 | 6.750 | 6.950 | 6.750 | -0.150 | -2.174% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.870 | 6.900 | 6.930 | 6.770 | 0.030 | 0.437% | 3.54万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.800 | 6.870 | 6.950 | 6.800 | 0.070 | 1.029% | 6.58万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.790 | 6.800 | 6.840 | 6.690 | 0.010 | 0.147% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.840 | 6.790 | 6.980 | 6.730 | -0.060 | -0.876% | 5.28万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.910 | 6.850 | 7.000 | 6.830 | -0.080 | -1.154% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.000 | 6.930 | 7.030 | 6.860 | -0.070 | -1.000% | 4.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.010 | 7.000 | 7.100 | 6.930 | -0.050 | -0.709% | 6.53万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.380 | 7.050 | 7.380 | 6.930 | -0.170 | -2.355% | 12.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.240 | 7.220 | 7.320 | 7.190 | -0.020 | -0.276% | 6.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.200 | 7.240 | 7.310 | 7.200 | 0.000 | 0.000% | 6.22万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.220 | 7.240 | 7.430 | 7.150 | 0.040 | 0.556% | 10.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.700 | 7.200 | 7.260 | 6.600 | 0.380 | 5.572% | 14.22万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.780 | 6.820 | 7.090 | 6.750 | -0.030 | -0.438% | 13.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.510 | 6.850 | 7.000 | 6.340 | 0.340 | 5.223% | 14.46万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.460 | 6.510 | 6.610 | 6.400 | 0.090 | 1.402% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.610 | 6.420 | 6.640 | 6.420 | -0.190 | -2.874% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.720 | 6.610 | 6.720 | 6.550 | -0.060 | -0.900% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.770 | 6.670 | 6.770 | 6.600 | 0.000 | 0.000% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.750 | 6.670 | 6.770 | 6.580 | -0.090 | -1.331% | 8.09万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.040 | 6.760 | 7.060 | 6.760 | -0.220 | -3.152% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.850 | 6.980 | 7.020 | 6.810 | 0.110 | 1.601% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.710 | 6.870 | 7.040 | 6.650 | 0.130 | 1.929% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.860 | 6.740 | 6.950 | 6.680 | -0.160 | -2.319% | 8.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.970 | 6.900 | 7.190 | 6.750 | 0.010 | 0.145% | 14.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.760 | 6.890 | 6.920 | 6.700 | 0.140 | 2.074% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.490 | 6.750 | 6.760 | 6.490 | 0.240 | 3.687% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.510 | 6.510 | 6.590 | 6.430 | 0.010 | 0.154% | 6.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.370 | 6.500 | 6.640 | 6.320 | 0.200 | 3.175% | 11.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.250 | 6.300 | 6.440 | 6.240 | 0.050 | 0.800% | 6.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.250 | 6.250 | 6.420 | 6.150 | -0.030 | -0.478% | 7.61万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.020 | 6.280 | 6.310 | 5.990 | 0.260 | 4.319% | 9.49万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.080 | 6.020 | 6.190 | 6.000 | -0.110 | -1.794% | 6.08万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.970 | 6.130 | 6.170 | 5.940 | 0.150 | 2.508% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.160 | 5.980 | 6.180 | 5.960 | -0.180 | -2.922% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.990 | 6.160 | 6.340 | 5.910 | 0.280 | 4.762% | 16.57万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.770 | 5.880 | 6.000 | 5.660 | 0.060 | 1.031% | 10.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.760 | 5.820 | 5.830 | 5.330 | 0.170 | 3.009% | 16.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.760 | 5.650 | 5.960 | 5.570 | -0.110 | -1.910% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.160 | 5.760 | 6.270 | 5.650 | -0.400 | -6.494% | 17.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.240 | 6.160 | 6.320 | 6.130 | -0.150 | -2.377% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.520 | 6.310 | 6.560 | 6.290 | -0.280 | -4.249% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.550 | 6.590 | 6.650 | 6.450 | 0.040 | 0.611% | 6.79万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.850 | 6.550 | 6.940 | 6.500 | -0.350 | -5.072% | 9.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.700 | 6.900 | 7.040 | 6.600 | 0.210 | 3.139% | 10.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.600 | 6.690 | 6.830 | 6.550 | -0.020 | -0.298% | 8.87万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.890 | 6.710 | 6.910 | 6.690 | -0.170 | -2.471% | 9.62万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.110 | 6.880 | 7.110 | 6.800 | -0.220 | -3.099% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.330 | 7.100 | 7.420 | 7.080 | -0.207 | -2.833% | 11.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.527 | 7.307 | 7.557 | 7.177 | -0.200 | -2.664% | 14.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.787 | 7.507 | 8.057 | 7.457 | -0.300 | -3.843% | 13.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.547 | 7.807 | 8.027 | 7.417 | 0.370 | 4.975% | 13.55万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.077 | 7.437 | 7.547 | 7.077 | 0.280 | 3.912% | 12.20万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.277 | 7.157 | 7.297 | 6.937 | -0.160 | -2.187% | 14.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.077 | 7.317 | 7.707 | 7.067 | 0.130 | 1.809% | 17.05万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.477 | 7.187 | 7.527 | 7.067 | -0.290 | -3.879% | 11.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.547 | 7.477 | 7.617 | 7.327 | -0.080 | -1.059% | 7.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.527 | 7.557 | 7.727 | 7.417 | 0.030 | 0.399% | 8.39万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.827 | 7.527 | 7.827 | 7.427 | -0.270 | -3.463% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.157 | 7.797 | 8.337 | 7.727 | -0.320 | -3.942% | 16.78万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.967 | 8.117 | 8.397 | 7.937 | 0.090 | 1.121% | 16.76万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.877 | 8.027 | 8.097 | 7.797 | 0.110 | 1.389% | 9.89万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.707 | 7.917 | 8.037 | 7.657 | 0.260 | 3.396% | 10.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.477 | 7.657 | 7.927 | 7.367 | 0.230 | 3.097% | 14.56万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.637 | 7.427 | 7.767 | 7.377 | -0.270 | -3.508% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.977 | 7.697 | 8.027 | 7.557 | -0.340 | -4.230% | 12.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.917 | 8.037 | 8.067 | 7.737 | 0.130 | 1.644% | 9.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.797 | 7.907 | 8.177 | 7.797 | -0.160 | -1.983% | 12.71万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.157 | 8.067 | 8.327 | 7.917 | -0.040 | -0.493% | 11.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.347 | 8.107 | 8.347 | 8.057 | -0.250 | -2.992% | 14.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.277 | 8.357 | 8.367 | 8.197 | 0.090 | 1.089% | 9.51万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.437 | 8.267 | 8.527 | 8.167 | -0.170 | -2.015% | 10.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.637 | 8.437 | 8.677 | 8.347 | -0.110 | -1.287% | 10.81万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.707 | 8.547 | 8.957 | 8.497 | -0.210 | -2.398% | 16.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.347 | 8.757 | 8.837 | 8.347 | 0.350 | 4.163% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.657 | 8.407 | 8.677 | 8.337 | -0.220 | -2.550% | 10.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.627 | 8.627 | 8.737 | 8.507 | -0.070 | -0.805% | 10.98万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.957 | 8.697 | 9.007 | 8.597 | -0.260 | -2.903% | 15.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.047 | 8.957 | 9.147 | 8.677 | -0.040 | -0.445% | 20.39万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.127 | 8.997 | 9.627 | 8.937 | -0.140 | -1.532% | 25.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.057 | 9.137 | 9.207 | 8.977 | 0.030 | 0.329% | 14.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.067 | 9.107 | 9.377 | 8.927 | -0.100 | -1.086% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.797 | 9.207 | 9.797 | 8.997 | -0.790 | -7.902% | 55.41万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.027 | 9.997 | 9.997 | 9.027 | 0.910 | 10.014% | 23.65万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.497 | 9.087 | 9.507 | 8.917 | -0.380 | -4.014% | 31.56万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.207 | 9.467 | 10.207 | 9.397 | -0.740 | -7.250% | 40.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.897 | 10.207 | 10.957 | 10.077 | -0.690 | -6.332% | 34.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.387 | 10.897 | 11.537 | 10.677 | -0.480 | -4.219% | 32.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 11.577 | 11.377 | 11.667 | 11.327 | -0.180 | -1.557% | 15.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 11.307 | 11.557 | 11.667 | 11.107 | 0.340 | 3.031% | 19.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 11.247 | 11.217 | 11.257 | 10.947 | 0.180 | 1.631% | 13.18万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.977 | 11.037 | 11.197 | 10.807 | 0.080 | 0.730% | 18.70万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.987 | 10.957 | 11.257 | 10.857 | -0.110 | -0.994% | 16.34万 | 0.00亿 | 0.000% |
| 2026-04-28 | 11.207 | 11.067 | 11.427 | 10.987 | -0.030 | -0.270% | 17.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.947 | 11.097 | 11.277 | 10.757 | 0.170 | 1.556% | 19.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 11.177 | 10.927 | 11.357 | 10.487 | -0.240 | -2.149% | 29.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.677 | 11.167 | 11.477 | 10.577 | 0.520 | 4.884% | 42.50万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.157 | 10.647 | 10.807 | 9.977 | 0.490 | 4.824% | 32.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.627 | 10.157 | 10.277 | 9.587 | 0.530 | 5.505% | 31.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.177 | 9.627 | 9.737 | 9.057 | 0.490 | 5.363% | 21.57万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.847 | 9.137 | 9.347 | 8.737 | 0.290 | 3.278% | 18.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.677 | 8.847 | 8.877 | 8.567 | 0.150 | 1.725% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.777 | 8.697 | 8.777 | 8.577 | 0.000 | 0.000% | 7.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.267 | 8.697 | 8.867 | 8.187 | 0.510 | 6.229% | 18.61万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.327 | 8.187 | 8.357 | 8.107 | -0.290 | -3.421% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.377 | 8.477 | 8.517 | 8.187 | 0.050 | 0.593% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.427 | 8.427 | 8.587 | 8.227 | -0.040 | -0.472% | 8.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.277 | 8.467 | 8.537 | 8.277 | 0.340 | 4.184% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.177 | 8.127 | 8.207 | 7.987 | 0.000 | 0.000% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.187 | 8.227 | 8.397 | 8.067 | 0.000 | 0.000% | 7.34万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.147 | 8.177 | 8.467 | 8.057 | 0.000 | 0.000% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.127 | 8.147 | 8.187 | 8.057 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |