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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 43.19 | 43.49 | 42.70 | 43.49 | +1.68% | 1.27 | 0.16% |
| 2026-02-13 | 42.90 | 43.24 | 42.72 | 42.77 | -0.19% | 0.84 | 0.11% |
| 2026-02-12 | 43.12 | 43.23 | 42.70 | 42.85 | -0.63% | 1.07 | 0.14% |
| 2026-02-11 | 43.13 | 43.66 | 43.00 | 43.12 | -0.32% | 1.12 | 0.14% |
| 2026-02-10 | 43.43 | 43.45 | 43.08 | 43.26 | 0.00% | 0.84 | 0.11% |
| 2026-02-09 | 43.98 | 44.00 | 43.18 | 43.26 | -1.23% | 1.81 | 0.23% |
| 2026-02-06 | 43.65 | 43.94 | 43.31 | 43.80 | -0.21% | 1.68 | 0.21% |
| 2026-02-05 | 43.73 | 44.41 | 43.65 | 43.89 | +0.11% | 1.81 | 0.23% |
| 2026-02-04 | 43.01 | 43.98 | 43.00 | 43.84 | +1.55% | 2.25 | 0.29% |
| 2026-02-03 | 42.42 | 43.38 | 42.37 | 43.17 | +1.60% | 2.04 | 0.26% |
| 2026-02-02 | 42.00 | 43.43 | 41.95 | 42.49 | +1.70% | 2.47 | 0.32% |
| 2026-01-30 | 43.54 | 43.54 | 41.78 | 41.78 | -4.06% | 2.67 | 0.35% |
| 2026-01-29 | 41.33 | 44.31 | 41.08 | 43.55 | +5.45% | 4.90 | 0.64% |
| 2026-01-28 | 41.64 | 41.71 | 41.09 | 41.30 | -0.98% | 1.92 | 0.26% |
| 2026-01-27 | 42.45 | 42.50 | 41.70 | 41.71 | -1.65% | 1.41 | 0.19% |
| 2026-01-26 | 42.41 | 42.58 | 41.88 | 42.41 | +0.17% | 1.99 | 0.26% |
| 2026-01-23 | 42.12 | 42.44 | 42.06 | 42.34 | +0.47% | 1.72 | 0.23% |
| 2026-01-22 | 41.96 | 42.18 | 41.80 | 42.14 | +0.67% | 1.31 | 0.17% |
| 2026-01-21 | 42.24 | 42.32 | 41.76 | 41.86 | -0.78% | 1.36 | 0.18% |
| 2026-01-20 | 41.82 | 42.19 | 41.76 | 42.19 | +0.67% | 1.55 | 0.21% |