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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.35 | 6.41 | 6.34 | 6.37 | 0.00% | 1.68 | 2.29% |
| 2025-08-18 | 6.30 | 6.41 | 6.28 | 6.37 | +0.95% | 1.75 | 2.38% |
| 2025-08-15 | 6.26 | 6.31 | 6.25 | 6.31 | +0.80% | 1.04 | 1.43% |
| 2025-08-14 | 6.38 | 6.40 | 6.25 | 6.26 | -2.03% | 1.64 | 2.25% |
| 2025-08-13 | 6.39 | 6.42 | 6.34 | 6.39 | 0.00% | 1.36 | 1.86% |
| 2025-08-12 | 6.38 | 6.43 | 6.37 | 6.39 | 0.00% | 1.13 | 1.53% |
| 2025-08-11 | 6.40 | 6.41 | 6.34 | 6.39 | +0.47% | 1.23 | 1.67% |
| 2025-08-08 | 6.30 | 6.38 | 6.27 | 6.36 | +1.11% | 1.78 | 2.44% |
| 2025-08-07 | 6.33 | 6.36 | 6.28 | 6.29 | -0.63% | 1.08 | 1.49% |
| 2025-08-06 | 6.31 | 6.34 | 6.25 | 6.33 | +0.16% | 1.29 | 1.78% |
| 2025-08-05 | 6.32 | 6.35 | 6.29 | 6.32 | +0.32% | 1.28 | 1.76% |
| 2025-08-04 | 6.28 | 6.32 | 6.23 | 6.30 | +0.16% | 1.12 | 1.55% |
| 2025-08-01 | 6.31 | 6.35 | 6.27 | 6.29 | -0.47% | 1.30 | 1.79% |
| 2025-07-31 | 6.47 | 6.48 | 6.29 | 6.32 | -2.32% | 2.36 | 3.23% |
| 2025-07-30 | 6.48 | 6.55 | 6.42 | 6.47 | -0.61% | 2.35 | 3.15% |
| 2025-07-29 | 6.59 | 6.60 | 6.44 | 6.51 | -0.61% | 2.50 | 3.33% |
| 2025-07-28 | 6.70 | 6.70 | 6.53 | 6.55 | -1.50% | 3.35 | 4.41% |
| 2025-07-25 | 7.05 | 7.05 | 6.64 | 6.65 | -5.54% | 8.26 | 10.64% |
| 2025-07-24 | 6.44 | 7.04 | 6.44 | 7.04 | +10.00% | 7.73 | 9.84% |
| 2025-07-23 | 6.89 | 6.93 | 6.38 | 6.40 | -6.16% | 7.61 | 10.06% |