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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 44.09 | 44.12 | 43.80 | 44.00 | -0.27% | 0.70 | 0.09% |
| 2025-10-22 | 43.76 | 44.18 | 43.76 | 44.12 | +0.48% | 0.96 | 0.12% |
| 2025-10-21 | 43.92 | 44.10 | 43.75 | 43.91 | 0.00% | 1.13 | 0.14% |
| 2025-10-20 | 44.30 | 44.38 | 43.86 | 43.91 | -0.68% | 1.16 | 0.15% |
| 2025-10-17 | 44.62 | 44.76 | 44.20 | 44.21 | -1.25% | 1.26 | 0.16% |
| 2025-10-16 | 44.80 | 45.20 | 44.63 | 44.77 | -0.16% | 1.13 | 0.14% |
| 2025-10-15 | 44.90 | 45.07 | 44.71 | 44.84 | -0.24% | 0.98 | 0.12% |
| 2025-10-14 | 45.25 | 45.36 | 44.90 | 44.95 | -0.66% | 1.40 | 0.17% |
| 2025-10-13 | 44.50 | 45.26 | 44.28 | 45.25 | +0.22% | 1.98 | 0.25% |
| 2025-10-10 | 45.20 | 45.43 | 44.90 | 45.15 | -1.53% | 2.06 | 0.25% |
| 2025-10-09 | 44.67 | 45.86 | 44.21 | 45.85 | +2.66% | 3.11 | 0.38% |
| 2025-09-30 | 44.40 | 44.77 | 44.05 | 44.66 | +0.27% | 1.96 | 0.25% |
| 2025-09-29 | 44.38 | 44.66 | 43.93 | 44.54 | +0.41% | 1.55 | 0.19% |
| 2025-09-26 | 44.24 | 44.42 | 43.74 | 44.36 | +0.07% | 1.55 | 0.20% |
| 2025-09-25 | 44.87 | 44.87 | 44.30 | 44.33 | -1.18% | 1.97 | 0.25% |
| 2025-09-24 | 45.02 | 45.02 | 44.66 | 44.86 | -0.47% | 1.38 | 0.17% |
| 2025-09-23 | 44.38 | 45.13 | 44.01 | 45.07 | +1.05% | 2.16 | 0.27% |
| 2025-09-22 | 45.37 | 45.40 | 44.43 | 44.60 | -1.98% | 2.67 | 0.33% |
| 2025-09-19 | 45.56 | 45.59 | 45.10 | 45.50 | -0.22% | 1.92 | 0.24% |
| 2025-09-18 | 46.27 | 46.28 | 45.43 | 45.60 | -1.41% | 3.08 | 0.37% |