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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 41.32 | 41.55 | 41.18 | 41.46 | +0.27% | 0.62 | 0.08% |
| 2026-04-21 | 41.51 | 41.68 | 41.16 | 41.35 | -0.46% | 0.92 | 0.12% |
| 2026-04-20 | 41.04 | 41.60 | 41.02 | 41.54 | +1.22% | 0.88 | 0.12% |
| 2026-04-17 | 41.01 | 41.14 | 40.93 | 41.04 | -0.34% | 0.58 | 0.08% |
| 2026-04-16 | 41.18 | 41.40 | 41.00 | 41.18 | -0.02% | 0.57 | 0.08% |
| 2026-04-15 | 41.39 | 41.49 | 41.13 | 41.19 | -0.48% | 0.56 | 0.08% |
| 2026-04-14 | 40.96 | 41.43 | 40.85 | 41.39 | +1.12% | 0.78 | 0.11% |
| 2026-04-13 | 41.24 | 41.24 | 40.80 | 40.93 | -0.94% | 0.79 | 0.11% |
| 2026-04-10 | 41.53 | 41.75 | 41.24 | 41.32 | -0.48% | 0.84 | 0.11% |
| 2026-04-09 | 41.99 | 42.19 | 41.43 | 41.52 | -1.38% | 0.62 | 0.08% |
| 2026-04-08 | 41.39 | 42.12 | 41.30 | 42.10 | +2.41% | 1.11 | 0.15% |
| 2026-04-07 | 41.21 | 41.45 | 40.95 | 41.11 | -0.46% | 0.59 | 0.08% |
| 2026-04-03 | 41.85 | 41.98 | 41.27 | 41.30 | -1.34% | 0.47 | 0.06% |
| 2026-04-02 | 41.89 | 42.33 | 41.66 | 41.86 | -0.17% | 0.76 | 0.10% |
| 2026-04-01 | 41.90 | 42.03 | 41.46 | 41.93 | +0.19% | 0.85 | 0.11% |
| 2026-03-31 | 41.21 | 42.00 | 41.17 | 41.85 | +1.55% | 1.32 | 0.18% |
| 2026-03-30 | 41.00 | 41.36 | 40.83 | 41.21 | -0.22% | 0.48 | 0.07% |
| 2026-03-27 | 41.10 | 41.49 | 41.00 | 41.30 | +0.17% | 0.61 | 0.08% |
| 2026-03-26 | 41.47 | 41.80 | 41.15 | 41.23 | -0.79% | 0.63 | 0.08% |
| 2026-03-25 | 41.37 | 41.65 | 41.25 | 41.56 | -0.07% | 0.80 | 0.11% |