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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.47 | 41.98 | 41.41 | 41.91 | +1.21% | 1.41 | 0.19% |
| 2026-01-16 | 41.70 | 41.78 | 41.36 | 41.41 | -0.58% | 1.16 | 0.15% |
| 2026-01-15 | 41.95 | 41.99 | 41.60 | 41.65 | -0.19% | 1.11 | 0.15% |
| 2026-01-14 | 42.00 | 42.23 | 41.54 | 41.73 | -0.76% | 1.79 | 0.24% |
| 2026-01-13 | 41.88 | 42.13 | 41.56 | 42.05 | +0.84% | 2.14 | 0.28% |
| 2026-01-12 | 41.61 | 41.76 | 41.43 | 41.70 | +0.36% | 1.37 | 0.18% |
| 2026-01-09 | 41.25 | 41.59 | 41.23 | 41.55 | +0.65% | 1.35 | 0.18% |
| 2026-01-08 | 41.23 | 41.34 | 41.08 | 41.28 | +0.12% | 1.07 | 0.14% |
| 2026-01-07 | 41.40 | 41.43 | 41.20 | 41.23 | -0.39% | 0.98 | 0.13% |
| 2026-01-06 | 41.30 | 41.42 | 41.16 | 41.39 | +0.36% | 1.17 | 0.16% |
| 2026-01-05 | 40.85 | 41.27 | 40.85 | 41.24 | +1.00% | 1.01 | 0.14% |
| 2025-12-31 | 40.88 | 41.04 | 40.80 | 40.83 | -0.20% | 0.73 | 0.10% |
| 2025-12-30 | 41.00 | 41.05 | 40.80 | 40.91 | -0.46% | 1.19 | 0.16% |
| 2025-12-29 | 41.65 | 41.73 | 40.96 | 41.10 | -1.53% | 1.87 | 0.25% |
| 2025-12-26 | 41.85 | 41.91 | 41.59 | 41.74 | -0.26% | 0.93 | 0.12% |
| 2025-12-25 | 41.85 | 41.89 | 41.60 | 41.85 | -0.07% | 0.69 | 0.09% |
| 2025-12-24 | 41.70 | 41.93 | 41.60 | 41.88 | +0.17% | 0.84 | 0.11% |
| 2025-12-23 | 42.10 | 42.12 | 41.71 | 41.81 | -0.64% | 1.16 | 0.15% |
| 2025-12-22 | 42.40 | 42.48 | 42.03 | 42.08 | -0.82% | 1.25 | 0.17% |
| 2025-12-19 | 42.54 | 42.55 | 42.26 | 42.43 | 0.00% | 0.99 | 0.13% |