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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.87 | 5.95 | 5.87 | 5.95 | +1.19% | 1.10 | 1.60% |
| 2025-06-23 | 5.80 | 5.89 | 5.73 | 5.88 | +0.51% | 0.96 | 1.42% |
| 2025-06-20 | 5.86 | 5.95 | 5.83 | 5.85 | +0.17% | 1.23 | 1.81% |
| 2025-06-19 | 5.92 | 5.97 | 5.82 | 5.84 | -2.17% | 1.38 | 2.03% |
| 2025-06-18 | 6.01 | 6.12 | 5.96 | 5.97 | -1.64% | 2.37 | 3.40% |
| 2025-06-17 | 6.02 | 6.12 | 6.01 | 6.07 | +0.49% | 1.91 | 2.73% |
| 2025-06-16 | 5.97 | 6.07 | 5.89 | 6.04 | +1.00% | 2.10 | 3.04% |
| 2025-06-13 | 5.84 | 6.33 | 5.77 | 5.98 | +1.69% | 3.63 | 5.24% |
| 2025-06-12 | 5.86 | 5.95 | 5.83 | 5.88 | -0.67% | 1.43 | 2.11% |
| 2025-06-11 | 5.88 | 5.99 | 5.85 | 5.92 | +0.51% | 2.00 | 2.93% |
| 2025-06-10 | 5.87 | 5.95 | 5.81 | 5.89 | +0.34% | 2.52 | 3.72% |
| 2025-06-09 | 5.93 | 5.95 | 5.83 | 5.87 | -3.28% | 4.33 | 6.35% |
| 2025-06-06 | 5.83 | 6.16 | 5.80 | 6.07 | +8.36% | 7.55 | 10.85% |
| 2025-06-05 | 5.63 | 5.65 | 5.56 | 5.60 | -0.88% | 0.77 | 1.18% |
| 2025-06-04 | 5.58 | 5.66 | 5.54 | 5.65 | +0.53% | 0.86 | 1.33% |
| 2025-06-03 | 5.58 | 5.65 | 5.50 | 5.62 | -0.18% | 0.84 | 1.29% |
| 2025-05-30 | 5.56 | 5.72 | 5.54 | 5.63 | +1.07% | 1.48 | 2.26% |
| 2025-05-29 | 5.49 | 5.57 | 5.47 | 5.57 | +0.90% | 0.82 | 1.28% |
| 2025-05-28 | 5.63 | 5.64 | 5.46 | 5.52 | -2.12% | 1.58 | 2.48% |
| 2025-05-27 | 5.66 | 5.68 | 5.61 | 5.64 | -0.35% | 0.77 | 1.18% |