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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.69 | 6.90 | 6.50 | 6.82 | +3.33% | 6.57 | 8.49% |
| 2025-07-21 | 6.41 | 6.78 | 6.36 | 6.60 | +2.96% | 4.88 | 6.42% |
| 2025-07-18 | 6.34 | 6.45 | 6.25 | 6.41 | +1.42% | 2.58 | 3.52% |
| 2025-07-17 | 6.19 | 6.38 | 6.19 | 6.32 | +1.93% | 2.73 | 3.75% |
| 2025-07-16 | 5.98 | 6.35 | 5.97 | 6.20 | +3.49% | 3.17 | 4.43% |
| 2025-07-15 | 6.12 | 6.12 | 5.96 | 5.99 | -2.91% | 1.80 | 2.59% |
| 2025-07-14 | 6.16 | 6.24 | 6.14 | 6.17 | -0.32% | 1.25 | 1.75% |
| 2025-07-11 | 6.19 | 6.26 | 6.11 | 6.19 | -0.16% | 1.75 | 2.45% |
| 2025-07-10 | 6.20 | 6.26 | 6.16 | 6.20 | +0.32% | 1.30 | 1.82% |
| 2025-07-09 | 6.23 | 6.27 | 6.17 | 6.18 | -0.80% | 1.37 | 1.91% |
| 2025-07-08 | 6.10 | 6.23 | 6.08 | 6.23 | +1.96% | 1.86 | 2.60% |
| 2025-07-07 | 6.12 | 6.15 | 6.06 | 6.11 | -0.81% | 1.29 | 1.82% |
| 2025-07-04 | 6.10 | 6.24 | 6.08 | 6.16 | +0.98% | 2.79 | 3.92% |
| 2025-07-03 | 6.10 | 6.14 | 6.08 | 6.10 | +0.33% | 1.23 | 1.75% |
| 2025-07-02 | 6.11 | 6.14 | 6.05 | 6.08 | -0.49% | 1.27 | 1.80% |
| 2025-07-01 | 6.17 | 6.17 | 6.06 | 6.11 | -0.65% | 1.47 | 2.09% |
| 2025-06-30 | 6.01 | 6.17 | 5.99 | 6.15 | +2.49% | 2.14 | 3.04% |
| 2025-06-27 | 6.07 | 6.09 | 5.99 | 6.00 | -1.15% | 1.46 | 2.10% |
| 2025-06-26 | 5.99 | 6.10 | 5.93 | 6.07 | +1.16% | 2.48 | 3.56% |
| 2025-06-25 | 5.94 | 6.06 | 5.92 | 6.00 | +0.84% | 1.52 | 2.20% |