陕西黑猫（601015）历史行情
以下为陕西黑猫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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 3.620 | 3.450 | 3.620 | 3.410 | -0.290 | -7.754% | 97.39万 | 0.00亿 | 0.000% |
| 2026-10-14 | 3.650 | 3.740 | 3.900 | 3.610 | 0.080 | 2.186% | 107.69万 | 0.00亿 | 0.000% |
| 2026-10-13 | 3.590 | 3.660 | 3.730 | 3.510 | 0.060 | 1.667% | 83.88万 | 0.00亿 | 0.000% |
| 2026-10-12 | 3.800 | 3.600 | 3.890 | 3.580 | -0.240 | -6.250% | 82.97万 | 0.00亿 | 0.000% |
| 2026-10-09 | 3.840 | 3.840 | 3.870 | 3.710 | 0.010 | 0.261% | 102.55万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.640 | 3.830 | 3.910 | 3.620 | 0.250 | 6.983% | 140.92万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 4,318.83万 | 1.54亿 | 2.114% |
| 2026-10-06 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 4,318.83万 | 1.54亿 | 2.114% |
| 2026-10-05 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 4,318.83万 | 1.54亿 | 2.114% |
| 2026-10-02 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 4,318.83万 | 1.54亿 | 2.114% |
| 2026-10-01 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 4,318.83万 | 1.54亿 | 2.114% |
| 2026-09-30 | 3.570 | 3.580 | 3.630 | 3.540 | 0.000 | 0.000% | 43.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.500 | 3.580 | 3.710 | 3.460 | 0.070 | 1.994% | 70.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.470 | 3.510 | 3.600 | 3.350 | -0.040 | -1.127% | 61.72万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.500 | 3.550 | 3.680 | 3.450 | 0.050 | 1.429% | 6,917.13万 | 2.49亿 | 3.387% |
| 2026-09-24 | 3.500 | 3.550 | 3.680 | 3.450 | 0.050 | 1.429% | 69.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.740 | 3.500 | 3.740 | 3.480 | -0.250 | -6.667% | 94.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.590 | 3.750 | 3.870 | 3.540 | 0.110 | 3.022% | 103.61万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.580 | 3.640 | 3.650 | 3.520 | 0.020 | 0.552% | 60.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.540 | 3.620 | 3.680 | 3.510 | -0.070 | -1.897% | 74.46万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.630 | 3.690 | 3.740 | 3.480 | 0.060 | 1.653% | 98.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.620 | 3.630 | 3.680 | 3.540 | -0.070 | -1.892% | 87.12万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.740 | 3.700 | 4.020 | 3.690 | -0.020 | -0.538% | 107.16万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.760 | 3.720 | 3.840 | 3.700 | -0.050 | -1.326% | 60.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.970 | 3.770 | 4.020 | 3.740 | -0.190 | -4.798% | 89.20万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.030 | 3.960 | 4.200 | 3.930 | -0.120 | -2.941% | 126.27万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.880 | 4.080 | 4.130 | 3.830 | 0.180 | 4.615% | 152.51万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.610 | 3.900 | 3.910 | 3.600 | 0.280 | 7.735% | 121.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.600 | 3.620 | 3.650 | 3.560 | -0.050 | -1.362% | 56.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.610 | 3.670 | 3.720 | 3.520 | -0.100 | -2.653% | 101.11万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.700 | 3.770 | 4.080 | 3.670 | 0.060 | 1.617% | 141.37万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.000 | 3.710 | 4.050 | 3.690 | -0.170 | -4.381% | 103.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.830 | 3.880 | 4.000 | 3.800 | 0.000 | 0.000% | 101.97万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.880 | 3.880 | 3.930 | 3.750 | 0.060 | 1.571% | 93.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.750 | 3.820 | 3.840 | 3.710 | 0.110 | 2.965% | 76.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.570 | 3.710 | 3.750 | 3.570 | 0.120 | 3.343% | 99.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.550 | 3.590 | 3.750 | 3.500 | 0.000 | 0.000% | 76.41万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.650 | 3.590 | 3.720 | 3.560 | -0.090 | -2.446% | 100.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.610 | 3.680 | 3.780 | 3.600 | 0.120 | 3.371% | 132.44万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.570 | 3.560 | 3.600 | 3.450 | -0.040 | -1.111% | 94.50万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.630 | 3.600 | 3.770 | 3.540 | -0.110 | -2.965% | 171.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.400 | 3.710 | 3.710 | 3.390 | 0.340 | 10.089% | 156.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.370 | 3.370 | 3.450 | 3.350 | 0.010 | 0.298% | 42.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.340 | 3.360 | 3.380 | 3.310 | -0.010 | -0.297% | 25.80万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.370 | 3.370 | 3.390 | 3.290 | -0.010 | -0.296% | 37.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.470 | 3.380 | 3.480 | 3.370 | -0.100 | -2.874% | 46.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.450 | 3.480 | 3.500 | 3.430 | 0.000 | 0.000% | 56.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.520 | 3.480 | 3.550 | 3.370 | 0.050 | 1.458% | 70.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.350 | 3.430 | 3.430 | 3.290 | 0.090 | 2.695% | 74.09万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.480 | 3.340 | 3.480 | 3.240 | -0.240 | -6.704% | 116.75万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.350 | 3.580 | 3.660 | 3.310 | 0.240 | 7.186% | 112.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.310 | 3.340 | 3.370 | 3.280 | 0.010 | 0.300% | 28.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.320 | 3.330 | 3.350 | 3.260 | 0.040 | 1.216% | 28.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.230 | 3.290 | 3.310 | 3.220 | 0.040 | 1.231% | 28.17万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.170 | 3.250 | 3.250 | 3.170 | 0.030 | 0.932% | 31.32万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.240 | 3.220 | 3.310 | 3.190 | -0.010 | -0.310% | 41.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.180 | 3.230 | 3.270 | 3.180 | 0.040 | 1.254% | 32.21万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.160 | 3.190 | 3.220 | 3.130 | 0.000 | 0.000% | 23.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.050 | 3.190 | 3.200 | 3.050 | 0.090 | 2.903% | 33.57万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.210 | 3.100 | 3.260 | 3.100 | -0.130 | -4.025% | 44.07万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.140 | 3.230 | 3.240 | 3.130 | 0.060 | 1.893% | 50.88万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.040 | 3.170 | 3.170 | 3.010 | 0.130 | 4.276% | 62.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.100 | 3.040 | 3.130 | 2.990 | -0.120 | -3.797% | 56.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.000 | 3.160 | 3.200 | 2.990 | 0.170 | 5.686% | 61.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.070 | 2.990 | 3.170 | 2.980 | -0.090 | -2.922% | 39.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.100 | 3.080 | 3.140 | 3.030 | -0.040 | -1.282% | 35.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.000 | 3.120 | 3.210 | 2.980 | 0.030 | 0.971% | 61.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 2.960 | 3.090 | 3.180 | 2.950 | 0.140 | 4.746% | 55.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.050 | 2.950 | 3.090 | 2.910 | -0.090 | -2.961% | 33.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 2.880 | 3.040 | 3.100 | 2.830 | 0.130 | 4.467% | 59.50万 | 0.00亿 | 0.000% |
| 2026-07-09 | 2.880 | 2.910 | 2.970 | 2.850 | 0.010 | 0.345% | 25.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 2.900 | 2.900 | 2.990 | 2.890 | 0.000 | 0.000% | 28.19万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.050 | 2.900 | 3.060 | 2.880 | -0.140 | -4.605% | 30.16万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.000 | 3.040 | 3.040 | 2.970 | 0.030 | 0.997% | 30.27万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.010 | 3.010 | 3.030 | 2.960 | 0.030 | 1.007% | 24.94万 | 0.00亿 | 0.000% |
| 2026-07-02 | 2.960 | 2.980 | 3.070 | 2.960 | -0.020 | -0.667% | 28.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 2.900 | 3.000 | 3.040 | 2.840 | 0.090 | 3.093% | 39.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 2.920 | 2.910 | 2.970 | 2.860 | -0.040 | -1.356% | 23.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 2.910 | 2.950 | 2.960 | 2.840 | 0.050 | 1.724% | 23.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 2.950 | 2.900 | 2.960 | 2.870 | -0.060 | -2.027% | 28.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 2.960 | 2.960 | 2.990 | 2.880 | 0.000 | 0.000% | 29.92万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.150 | 2.960 | 3.150 | 2.940 | -0.190 | -6.032% | 45.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.120 | 3.150 | 3.240 | 3.090 | 0.010 | 0.318% | 37.68万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.100 | 3.140 | 3.140 | 3.030 | 0.050 | 1.618% | 40.26万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.190 | 3.090 | 3.200 | 3.090 | -0.090 | -2.830% | 32.69万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.270 | 3.180 | 3.280 | 3.160 | -0.110 | -3.343% | 44.53万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.400 | 3.290 | 3.410 | 3.220 | -0.090 | -2.663% | 54.76万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.360 | 3.380 | 3.460 | 3.330 | -0.040 | -1.170% | 40.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.350 | 3.420 | 3.510 | 3.300 | 0.000 | 0.000% | 53.88万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.400 | 3.420 | 3.570 | 3.400 | 0.030 | 0.885% | 46.90万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.610 | 3.390 | 3.620 | 3.370 | -0.250 | -6.868% | 71.66万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.750 | 3.640 | 3.800 | 3.570 | -0.240 | -6.186% | 84.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.890 | 3.880 | 4.110 | 3.820 | -0.170 | -4.198% | 79.99万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.100 | 4.050 | 4.270 | 4.010 | -0.200 | -4.706% | 122.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.960 | 4.250 | 4.400 | 3.890 | 0.250 | 6.250% | 189.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.820 | 4.000 | 4.090 | 3.610 | 0.100 | 2.564% | 122.90万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.820 | 3.900 | 4.100 | 3.710 | 0.100 | 2.632% | 129.66万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.590 | 3.800 | 3.810 | 3.540 | 0.200 | 5.556% | 83.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.600 | 3.600 | 3.680 | 3.550 | 0.000 | 0.000% | 47.25万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.480 | 3.600 | 3.630 | 3.460 | 0.120 | 3.448% | 57.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.520 | 3.480 | 3.570 | 3.410 | -0.060 | -1.695% | 45.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.570 | 3.540 | 3.640 | 3.490 | -0.090 | -2.479% | 48.29万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.800 | 3.630 | 3.850 | 3.580 | 0.090 | 2.542% | 64.88万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.470 | 3.540 | 3.560 | 3.450 | 0.050 | 1.433% | 32.58万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.610 | 3.490 | 3.660 | 3.470 | -0.170 | -4.645% | 45.22万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.760 | 3.660 | 3.770 | 3.630 | -0.120 | -3.175% | 38.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.760 | 3.780 | 3.790 | 3.720 | -0.010 | -0.264% | 28.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.780 | 3.790 | 3.810 | 3.680 | 0.040 | 1.067% | 37.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.770 | 3.750 | 3.820 | 3.700 | -0.010 | -0.266% | 40.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.810 | 3.760 | 3.860 | 3.760 | -0.070 | -1.828% | 39.33万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.790 | 3.830 | 3.870 | 3.760 | 0.030 | 0.789% | 36.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.890 | 3.800 | 3.930 | 3.780 | -0.100 | -2.564% | 51.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.920 | 3.900 | 3.980 | 3.870 | -0.040 | -1.015% | 50.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.930 | 3.940 | 4.000 | 3.880 | 0.020 | 0.510% | 50.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.050 | 3.920 | 4.050 | 3.880 | -0.160 | -3.922% | 84.11万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.000 | 4.080 | 4.080 | 3.950 | 0.060 | 1.493% | 54.43万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.100 | 4.020 | 4.110 | 3.970 | -0.070 | -1.711% | 51.61万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.000 | 4.090 | 4.120 | 3.970 | 0.060 | 1.489% | 70.12万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.910 | 4.030 | 4.070 | 3.900 | 0.030 | 0.750% | 57.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.880 | 4.000 | 4.040 | 3.720 | 0.020 | 0.503% | 60.07万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.050 | 3.980 | 4.140 | 3.950 | -0.090 | -2.211% | 71.70万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.970 | 4.070 | 4.100 | 3.910 | 0.080 | 2.005% | 81.12万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.960 | 3.990 | 4.030 | 3.950 | -0.010 | -0.250% | 45.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.930 | 4.000 | 4.030 | 3.870 | 0.060 | 1.523% | 63.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.910 | 3.940 | 3.970 | 3.870 | 0.000 | 0.000% | 50.34万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.020 | 3.880 | 4.040 | 3.870 | 0.000 | 0.000% | 63.09万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.980 | 4.020 | 4.030 | 3.950 | 0.010 | 0.250% | 40.21万 | 1.60亿 | 1.970% |
| 2026-04-15 | 4.060 | 4.010 | 4.080 | 3.980 | 0.000 | 0.000% | 54.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.130 | 4.100 | 4.150 | 4.050 | -0.100 | -2.381% | 61.03万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.180 | 4.200 | 4.230 | 4.080 | 0.000 | 0.000% | 72.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.140 | 4.120 | 4.160 | 4.090 | 0.000 | 0.000% | 55.91万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.180 | 4.200 | 4.350 | 4.120 | 0.000 | 0.000% | 68.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.040 | 4.200 | 4.220 | 4.040 | 0.000 | 0.000% | 98.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.090 | 4.310 | 4.350 | 3.910 | 0.000 | 0.000% | 99.38万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.400 | 4.100 | 4.410 | 4.060 | 0.000 | 0.000% | 106.02万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.450 | 4.500 | 4.550 | 4.430 | 0.000 | 0.000% | 96.34万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.500 | 4.440 | 4.540 | 4.260 | 0.000 | 0.000% | 119.44万 | 0.00亿 | 0.000% |