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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 47.85 | 48.32 | 47.85 | 47.96 | +0.23% | 2.44 | 0.28% |
| 2025-07-22 | 47.69 | 47.90 | 47.43 | 47.85 | +0.42% | 1.89 | 0.22% |
| 2025-07-21 | 47.41 | 47.69 | 47.40 | 47.65 | +0.53% | 1.43 | 0.17% |
| 2025-07-18 | 47.26 | 47.44 | 47.16 | 47.40 | +0.30% | 1.38 | 0.16% |
| 2025-07-17 | 47.06 | 47.27 | 47.02 | 47.26 | +0.45% | 1.17 | 0.14% |
| 2025-07-16 | 46.88 | 47.20 | 46.81 | 47.05 | +0.28% | 1.44 | 0.17% |
| 2025-07-15 | 47.19 | 47.23 | 46.69 | 46.92 | -0.45% | 1.70 | 0.20% |
| 2025-07-14 | 47.31 | 47.38 | 46.68 | 47.13 | -0.36% | 1.93 | 0.23% |
| 2025-07-11 | 47.40 | 47.61 | 47.29 | 47.30 | -0.25% | 2.35 | 0.28% |
| 2025-07-10 | 47.55 | 47.69 | 47.39 | 47.42 | -0.48% | 1.57 | 0.18% |
| 2025-07-09 | 47.83 | 48.03 | 47.60 | 47.65 | -0.29% | 1.25 | 0.15% |
| 2025-07-08 | 47.31 | 47.92 | 47.31 | 47.79 | +0.53% | 1.25 | 0.15% |
| 2025-07-07 | 47.36 | 47.64 | 47.22 | 47.54 | +0.38% | 1.01 | 0.12% |
| 2025-07-04 | 47.71 | 47.73 | 47.21 | 47.36 | -0.78% | 1.58 | 0.18% |
| 2025-07-03 | 47.93 | 48.10 | 47.70 | 47.73 | -0.42% | 1.33 | 0.15% |
| 2025-07-02 | 47.91 | 48.09 | 47.61 | 47.93 | +0.04% | 1.20 | 0.14% |
| 2025-07-01 | 48.25 | 48.30 | 47.72 | 47.91 | -0.70% | 0.92 | 0.11% |
| 2025-06-30 | 47.68 | 48.29 | 47.58 | 48.25 | +0.94% | 1.14 | 0.13% |
| 2025-06-27 | 47.72 | 48.00 | 47.58 | 47.80 | +0.19% | 1.00 | 0.12% |
| 2025-06-26 | 48.00 | 48.44 | 47.58 | 47.71 | -0.81% | 1.26 | 0.15% |