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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 47.60 | 48.18 | 47.35 | 48.10 | +1.05% | 1.38 | 0.16% |
| 2025-06-24 | 47.37 | 47.78 | 47.33 | 47.60 | +0.68% | 1.18 | 0.14% |
| 2025-06-23 | 48.25 | 48.40 | 47.00 | 47.28 | -3.31% | 2.29 | 0.27% |
| 2025-06-20 | 48.32 | 49.07 | 48.21 | 48.90 | +1.20% | 1.17 | 0.13% |
| 2025-06-19 | 49.75 | 49.97 | 48.20 | 48.32 | -2.87% | 1.87 | 0.21% |
| 2025-06-18 | 49.94 | 50.15 | 49.60 | 49.75 | +0.06% | 0.94 | 0.10% |
| 2025-06-17 | 49.20 | 49.85 | 49.02 | 49.72 | +0.67% | 0.95 | 0.11% |
| 2025-06-16 | 49.59 | 49.78 | 48.99 | 49.39 | -0.94% | 1.19 | 0.13% |
| 2025-06-13 | 50.26 | 50.27 | 49.63 | 49.86 | -0.80% | 1.34 | 0.15% |
| 2025-06-12 | 49.61 | 50.45 | 49.50 | 50.26 | +1.11% | 1.62 | 0.18% |
| 2025-06-11 | 49.90 | 50.09 | 49.62 | 49.71 | -0.46% | 1.56 | 0.17% |
| 2025-06-10 | 50.41 | 50.45 | 49.06 | 49.94 | -0.91% | 2.57 | 0.29% |
| 2025-06-09 | 51.20 | 51.20 | 50.00 | 50.40 | -1.54% | 2.49 | 0.28% |
| 2025-06-06 | 50.45 | 51.22 | 50.35 | 51.19 | +1.37% | 2.02 | 0.21% |
| 2025-06-05 | 49.85 | 50.59 | 49.85 | 50.50 | +1.32% | 1.54 | 0.16% |
| 2025-06-04 | 50.00 | 50.55 | 49.68 | 49.84 | +0.12% | 1.33 | 0.14% |
| 2025-06-03 | 49.07 | 49.97 | 49.07 | 49.78 | +1.74% | 1.44 | 0.16% |
| 2025-05-30 | 49.11 | 49.39 | 48.87 | 48.93 | -0.49% | 1.08 | 0.12% |
| 2025-05-29 | 49.23 | 49.40 | 48.72 | 49.17 | -0.38% | 1.13 | 0.12% |
| 2025-05-28 | 49.33 | 49.61 | 49.07 | 49.36 | +0.10% | 0.93 | 0.10% |