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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.51 | 41.60 | 40.63 | 41.59 | +1.61% | 1.12 | 0.15% |
| 2026-03-23 | 42.01 | 42.20 | 40.80 | 40.93 | -3.74% | 1.68 | 0.23% |
| 2026-03-20 | 42.70 | 43.20 | 42.49 | 42.52 | -0.33% | 1.03 | 0.13% |
| 2026-03-19 | 42.85 | 43.15 | 42.53 | 42.66 | -1.20% | 0.84 | 0.11% |
| 2026-03-18 | 43.00 | 43.36 | 42.50 | 43.18 | +0.42% | 1.25 | 0.16% |
| 2026-03-17 | 43.07 | 43.68 | 42.91 | 43.00 | -0.14% | 1.31 | 0.17% |
| 2026-03-16 | 43.80 | 44.08 | 42.88 | 43.06 | -1.69% | 1.56 | 0.20% |
| 2026-03-13 | 43.61 | 44.10 | 43.55 | 43.80 | +0.53% | 0.97 | 0.12% |
| 2026-03-12 | 43.81 | 43.88 | 43.43 | 43.57 | -0.18% | 0.73 | 0.09% |
| 2026-03-11 | 43.61 | 43.95 | 43.48 | 43.65 | -0.27% | 1.14 | 0.14% |
| 2026-03-10 | 43.02 | 43.77 | 42.91 | 43.77 | +1.81% | 1.23 | 0.16% |
| 2026-03-09 | 42.50 | 43.10 | 42.41 | 42.99 | -0.12% | 1.00 | 0.13% |
| 2026-03-06 | 42.75 | 43.14 | 42.70 | 43.04 | +0.37% | 0.72 | 0.09% |
| 2026-03-05 | 42.59 | 43.07 | 42.52 | 42.88 | +1.47% | 1.00 | 0.13% |
| 2026-03-04 | 42.40 | 42.70 | 41.85 | 42.26 | -1.72% | 1.47 | 0.19% |
| 2026-03-03 | 42.58 | 43.20 | 42.40 | 43.00 | +1.08% | 1.98 | 0.26% |
| 2026-03-02 | 43.21 | 43.45 | 42.48 | 42.54 | -2.32% | 1.28 | 0.17% |
| 2026-02-27 | 44.04 | 44.04 | 43.52 | 43.55 | -1.22% | 0.98 | 0.12% |
| 2026-02-26 | 43.93 | 44.38 | 43.19 | 44.09 | +0.27% | 1.94 | 0.25% |
| 2026-02-25 | 43.48 | 44.30 | 43.25 | 43.97 | +1.10% | 1.93 | 0.24% |