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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 47.51 | 48.07 | 47.43 | 48.04 | +0.76% | 2.26 | 0.26% |
| 2025-08-19 | 47.80 | 48.04 | 47.55 | 47.68 | -0.31% | 2.22 | 0.26% |
| 2025-08-18 | 47.48 | 48.44 | 47.38 | 47.83 | +0.74% | 3.15 | 0.37% |
| 2025-08-15 | 47.31 | 47.53 | 47.03 | 47.48 | +0.32% | 1.72 | 0.20% |
| 2025-08-14 | 47.71 | 47.96 | 47.33 | 47.33 | -0.73% | 2.43 | 0.28% |
| 2025-08-13 | 47.68 | 47.79 | 47.55 | 47.68 | +0.15% | 1.85 | 0.22% |
| 2025-08-12 | 47.60 | 47.80 | 47.47 | 47.61 | +0.02% | 1.46 | 0.17% |
| 2025-08-11 | 47.45 | 47.73 | 47.35 | 47.60 | +0.23% | 1.36 | 0.16% |
| 2025-08-08 | 47.60 | 47.60 | 47.21 | 47.49 | 0.00% | 0.97 | 0.11% |
| 2025-08-07 | 47.60 | 47.77 | 47.47 | 47.49 | -0.23% | 1.11 | 0.13% |
| 2025-08-06 | 47.90 | 47.96 | 47.50 | 47.60 | -0.38% | 1.32 | 0.15% |
| 2025-08-05 | 47.29 | 48.05 | 47.21 | 47.78 | +1.10% | 2.19 | 0.26% |
| 2025-08-04 | 47.10 | 47.28 | 46.93 | 47.26 | -0.08% | 1.25 | 0.15% |
| 2025-08-01 | 47.04 | 47.36 | 47.02 | 47.30 | +0.30% | 0.81 | 0.10% |
| 2025-07-31 | 47.56 | 47.60 | 47.03 | 47.16 | -1.03% | 2.17 | 0.26% |
| 2025-07-30 | 47.52 | 47.88 | 47.42 | 47.65 | +0.27% | 1.50 | 0.17% |
| 2025-07-29 | 47.79 | 47.92 | 47.33 | 47.52 | -0.56% | 1.39 | 0.16% |
| 2025-07-28 | 48.05 | 48.52 | 47.57 | 47.79 | -0.54% | 2.34 | 0.27% |
| 2025-07-25 | 47.68 | 48.88 | 47.68 | 48.05 | +0.92% | 3.66 | 0.42% |
| 2025-07-24 | 47.97 | 48.01 | 47.61 | 47.61 | -0.73% | 3.33 | 0.39% |