公牛集团 sh.603195
42.81
-2.77%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.88 | 43.88 | 42.77 | 42.81 | -2.77% | 1.93 | 0.25% |
| 2026-05-22 | 44.34 | 44.42 | 43.02 | 44.03 | +0.30% | 2.55 | 0.32% |
| 2026-05-21 | 43.60 | 44.58 | 43.21 | 43.90 | +1.27% | 3.30 | 0.42% |
| 2026-05-20 | 43.20 | 43.84 | 43.06 | 43.35 | +0.23% | 2.07 | 0.27% |
| 2026-05-19 | 42.85 | 43.60 | 42.71 | 43.25 | +0.93% | 4.05 | 0.52% |
| 2026-05-18 | 42.79 | 43.08 | 42.48 | 42.85 | +0.14% | 2.27 | 0.29% |
| 2026-05-15 | 42.75 | 43.20 | 42.60 | 42.79 | -0.07% | 1.65 | 0.21% |
| 2026-05-14 | 43.10 | 43.48 | 42.70 | 42.82 | -0.65% | 1.86 | 0.24% |
| 2026-05-13 | 43.64 | 43.64 | 42.79 | 43.10 | -1.24% | 2.04 | 0.26% |
| 2026-05-12 | 44.01 | 44.32 | 43.50 | 43.64 | -0.84% | 1.81 | 0.23% |
| 2026-05-11 | 44.72 | 44.72 | 43.86 | 44.01 | -1.76% | 2.88 | 0.36% |
| 2026-05-08 | 44.48 | 45.29 | 44.15 | 44.80 | +0.63% | 2.93 | 0.36% |
| 2026-05-07 | 43.51 | 44.91 | 43.39 | 44.52 | +2.32% | 5.49 | 0.69% |
| 2026-05-06 | 44.85 | 44.91 | 43.06 | 43.51 | -2.99% | 6.09 | 0.77% |
| 2026-04-30 | 43.98 | 45.30 | 43.34 | 44.85 | +8.49% | 9.93 | 1.23% |
| 2026-04-29 | 41.04 | 41.40 | 40.94 | 41.34 | +0.71% | 0.78 | 0.10% |
| 2026-04-28 | 41.02 | 41.22 | 40.93 | 41.05 | 0.00% | 0.58 | 0.08% |
| 2026-04-27 | 41.25 | 41.38 | 41.01 | 41.05 | -0.75% | 0.73 | 0.10% |
| 2026-04-24 | 41.59 | 41.59 | 41.19 | 41.36 | -0.39% | 0.59 | 0.08% |
| 2026-04-23 | 41.40 | 41.74 | 41.25 | 41.52 | +0.14% | 0.64 | 0.08% |