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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.47 | 43.57 | 42.91 | 42.98 | -1.13% | 1.45 | 0.19% |
| 2025-11-19 | 43.43 | 43.65 | 43.35 | 43.47 | 0.00% | 0.79 | 0.10% |
| 2025-11-18 | 43.50 | 43.90 | 43.30 | 43.47 | -0.09% | 1.01 | 0.13% |
| 2025-11-17 | 43.74 | 43.87 | 43.33 | 43.51 | -0.84% | 1.23 | 0.16% |
| 2025-11-14 | 44.23 | 44.58 | 43.85 | 43.88 | -0.81% | 1.51 | 0.19% |
| 2025-11-13 | 43.86 | 44.24 | 43.80 | 44.24 | +1.00% | 1.23 | 0.15% |
| 2025-11-12 | 44.13 | 44.37 | 43.75 | 43.80 | -0.75% | 1.33 | 0.17% |
| 2025-11-11 | 44.48 | 44.50 | 43.93 | 44.13 | -0.79% | 1.33 | 0.17% |
| 2025-11-10 | 43.75 | 44.62 | 43.69 | 44.48 | +1.58% | 1.86 | 0.23% |
| 2025-11-07 | 43.60 | 44.22 | 43.55 | 43.79 | +0.09% | 1.68 | 0.21% |
| 2025-11-06 | 42.89 | 43.79 | 42.89 | 43.75 | +1.86% | 2.41 | 0.31% |
| 2025-11-05 | 42.74 | 43.27 | 42.53 | 42.95 | +0.02% | 1.42 | 0.18% |
| 2025-11-04 | 43.30 | 43.46 | 42.86 | 42.94 | -0.83% | 1.67 | 0.21% |
| 2025-11-03 | 43.68 | 43.80 | 43.16 | 43.30 | -0.85% | 1.43 | 0.18% |
| 2025-10-31 | 43.50 | 43.90 | 43.34 | 43.67 | -0.09% | 1.25 | 0.16% |
| 2025-10-30 | 43.62 | 44.06 | 43.56 | 43.71 | +0.05% | 1.56 | 0.20% |
| 2025-10-29 | 43.63 | 43.73 | 43.26 | 43.69 | +0.05% | 1.25 | 0.16% |
| 2025-10-28 | 43.54 | 43.70 | 43.15 | 43.67 | +0.21% | 1.86 | 0.24% |
| 2025-10-27 | 43.85 | 43.89 | 43.54 | 43.58 | -0.43% | 1.68 | 0.21% |
| 2025-10-24 | 43.94 | 44.07 | 43.77 | 43.77 | -0.52% | 1.30 | 0.17% |