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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 49.62 | 50.06 | 49.26 | 49.31 | -0.81% | 1.02 | 0.11% |
| 2025-05-26 | 50.51 | 50.96 | 49.62 | 49.71 | -1.74% | 1.48 | 0.16% |
| 2025-05-23 | 49.84 | 51.18 | 49.84 | 50.59 | +1.46% | 2.03 | 0.22% |
| 2025-05-22 | 49.81 | 50.04 | 49.53 | 49.86 | -0.14% | 0.91 | 0.10% |
| 2025-05-21 | 49.92 | 50.31 | 49.81 | 49.93 | -0.34% | 0.83 | 0.09% |
| 2025-05-20 | 49.89 | 50.23 | 49.81 | 50.10 | +0.50% | 0.93 | 0.10% |
| 2025-05-19 | 50.03 | 50.35 | 49.81 | 49.86 | -0.77% | 1.22 | 0.13% |
| 2025-05-16 | 50.42 | 50.59 | 49.83 | 50.24 | -0.34% | 0.91 | 0.10% |
| 2025-05-15 | 50.04 | 50.66 | 49.94 | 50.42 | +0.58% | 1.47 | 0.16% |
| 2025-05-14 | 50.10 | 50.40 | 49.90 | 50.13 | +0.19% | 1.60 | 0.17% |
| 2025-05-13 | 50.21 | 50.43 | 49.90 | 50.03 | -0.29% | 1.05 | 0.11% |
| 2025-05-12 | 50.39 | 50.53 | 49.68 | 50.17 | -0.12% | 1.50 | 0.16% |
| 2025-05-09 | 49.97 | 50.41 | 49.68 | 50.24 | +0.78% | 1.38 | 0.15% |
| 2025-05-08 | 49.73 | 50.09 | 49.59 | 49.85 | -0.32% | 0.67 | 0.07% |
| 2025-05-07 | 49.95 | 50.19 | 49.52 | 50.01 | +1.15% | 1.39 | 0.15% |
| 2025-05-06 | 49.26 | 49.57 | 48.79 | 49.44 | +0.45% | 1.57 | 0.17% |