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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.13 | 46.39 | 46.11 | 46.25 | +0.28% | 1.33 | 0.16% |
| 2025-09-16 | 46.41 | 46.55 | 46.02 | 46.12 | -0.60% | 1.78 | 0.21% |
| 2025-09-15 | 46.49 | 46.67 | 46.30 | 46.40 | -0.19% | 1.64 | 0.20% |
| 2025-09-12 | 46.88 | 47.03 | 46.49 | 46.49 | -0.77% | 1.73 | 0.21% |
| 2025-09-11 | 46.84 | 46.91 | 46.46 | 46.85 | +0.02% | 1.70 | 0.20% |
| 2025-09-10 | 47.10 | 47.12 | 46.75 | 46.84 | -0.78% | 1.41 | 0.17% |
| 2025-09-09 | 47.10 | 47.24 | 46.80 | 47.21 | 0.00% | 1.92 | 0.23% |
| 2025-09-08 | 46.77 | 47.28 | 46.70 | 47.21 | +0.94% | 2.32 | 0.27% |
| 2025-09-05 | 46.20 | 46.80 | 46.15 | 46.77 | +1.21% | 1.84 | 0.22% |
| 2025-09-04 | 46.55 | 46.60 | 45.96 | 46.21 | -0.96% | 2.49 | 0.30% |
| 2025-09-03 | 47.05 | 47.17 | 46.50 | 46.66 | -0.51% | 1.83 | 0.22% |
| 2025-09-02 | 47.10 | 47.20 | 46.80 | 46.90 | -0.40% | 2.76 | 0.33% |
| 2025-09-01 | 47.10 | 47.29 | 46.96 | 47.09 | -0.11% | 2.64 | 0.31% |
| 2025-08-29 | 47.10 | 47.35 | 46.70 | 47.14 | -1.24% | 5.53 | 0.65% |
| 2025-08-28 | 48.22 | 48.35 | 47.17 | 47.73 | -1.08% | 4.10 | 0.48% |
| 2025-08-27 | 49.03 | 49.25 | 48.22 | 48.25 | -1.63% | 3.93 | 0.45% |
| 2025-08-26 | 48.52 | 49.90 | 48.34 | 49.05 | +1.07% | 6.57 | 0.74% |
| 2025-08-25 | 48.20 | 48.62 | 48.00 | 48.53 | +1.10% | 4.39 | 0.50% |
| 2025-08-22 | 48.00 | 48.01 | 47.62 | 48.00 | +0.19% | 2.61 | 0.30% |
| 2025-08-21 | 48.15 | 48.20 | 47.74 | 47.91 | -0.27% | 2.67 | 0.31% |