罗牛山 sz.000735
5.95
+1.02%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.95 | 5.98 | 5.89 | 5.95 | +1.02% | 0.75 | 1.09% |
| 2026-05-21 | 6.09 | 6.15 | 5.88 | 5.89 | -2.48% | 0.97 | 1.40% |
| 2026-05-20 | 6.16 | 6.18 | 6.02 | 6.07 | -2.10% | 0.78 | 1.11% |
| 2026-05-19 | 6.15 | 6.22 | 6.08 | 6.20 | +0.81% | 0.92 | 1.30% |
| 2026-05-18 | 6.20 | 6.24 | 6.08 | 6.15 | -1.44% | 1.03 | 1.45% |
| 2026-05-15 | 6.38 | 6.42 | 6.19 | 6.24 | -2.19% | 1.23 | 1.71% |
| 2026-05-14 | 6.48 | 6.50 | 6.34 | 6.38 | -1.54% | 1.19 | 1.62% |
| 2026-05-13 | 6.33 | 6.55 | 6.29 | 6.48 | +2.21% | 1.57 | 2.12% |
| 2026-05-12 | 6.53 | 6.53 | 6.30 | 6.34 | -3.21% | 1.58 | 2.15% |
| 2026-05-11 | 6.56 | 6.59 | 6.46 | 6.55 | 0.00% | 1.27 | 1.69% |
| 2026-05-08 | 6.53 | 6.56 | 6.51 | 6.55 | +0.46% | 0.83 | 1.10% |
| 2026-05-07 | 6.59 | 6.65 | 6.50 | 6.52 | -1.06% | 1.42 | 1.89% |
| 2026-05-06 | 6.58 | 6.65 | 6.54 | 6.59 | +0.15% | 1.52 | 2.01% |
| 2026-04-30 | 6.38 | 6.76 | 6.38 | 6.58 | +2.65% | 1.88 | 2.48% |
| 2026-04-29 | 6.25 | 6.48 | 6.22 | 6.41 | +2.23% | 1.87 | 2.53% |
| 2026-04-28 | 6.44 | 6.49 | 6.18 | 6.27 | -4.71% | 2.77 | 3.85% |
| 2026-04-27 | 6.69 | 6.69 | 6.54 | 6.58 | -1.64% | 1.28 | 1.69% |
| 2026-04-24 | 6.78 | 6.80 | 6.66 | 6.69 | -1.76% | 1.04 | 1.35% |
| 2026-04-23 | 6.90 | 6.92 | 6.76 | 6.81 | -1.87% | 1.40 | 1.78% |
| 2026-04-22 | 6.95 | 7.07 | 6.90 | 6.94 | -0.43% | 1.47 | 1.84% |