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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 42.45 | 42.76 | 42.40 | 42.43 | -0.47% | 0.62 | 0.08% |
| 2025-12-17 | 42.60 | 42.74 | 42.17 | 42.63 | +0.07% | 1.00 | 0.13% |
| 2025-12-16 | 43.00 | 43.06 | 42.53 | 42.60 | -1.07% | 0.97 | 0.13% |
| 2025-12-15 | 42.85 | 43.16 | 42.70 | 43.06 | +0.35% | 1.12 | 0.14% |
| 2025-12-12 | 42.49 | 43.06 | 42.21 | 42.91 | +0.96% | 1.65 | 0.21% |
| 2025-12-11 | 42.45 | 42.77 | 42.25 | 42.50 | +0.24% | 1.27 | 0.17% |
| 2025-12-10 | 41.80 | 42.42 | 41.50 | 42.40 | +1.34% | 1.44 | 0.19% |
| 2025-12-09 | 42.75 | 42.87 | 41.65 | 41.84 | -2.24% | 3.06 | 0.40% |
| 2025-12-08 | 42.92 | 43.12 | 42.74 | 42.80 | -0.28% | 1.43 | 0.18% |
| 2025-12-05 | 43.00 | 43.10 | 42.73 | 42.92 | -0.35% | 1.11 | 0.14% |
| 2025-12-04 | 43.56 | 43.56 | 42.80 | 43.07 | -0.90% | 1.14 | 0.15% |
| 2025-12-03 | 43.22 | 43.78 | 43.22 | 43.46 | +0.32% | 1.21 | 0.15% |
| 2025-12-02 | 43.18 | 43.38 | 42.92 | 43.32 | 0.00% | 1.23 | 0.16% |
| 2025-12-01 | 42.85 | 43.32 | 42.85 | 43.32 | +1.10% | 1.10 | 0.14% |
| 2025-11-28 | 42.75 | 42.86 | 42.53 | 42.85 | +0.23% | 0.82 | 0.11% |
| 2025-11-27 | 42.84 | 42.99 | 42.72 | 42.75 | -0.23% | 0.74 | 0.10% |
| 2025-11-26 | 43.02 | 43.22 | 42.72 | 42.85 | -0.42% | 0.97 | 0.13% |
| 2025-11-25 | 43.64 | 43.98 | 43.00 | 43.03 | -1.35% | 1.73 | 0.22% |
| 2025-11-24 | 42.89 | 43.94 | 42.84 | 43.62 | +1.56% | 2.03 | 0.26% |
| 2025-11-21 | 42.60 | 43.16 | 42.54 | 42.95 | -0.07% | 1.35 | 0.17% |