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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.15 | 7.24 | 6.91 | 6.97 | -2.52% | 2.11 | 2.62% |
| 2026-04-20 | 7.05 | 7.31 | 7.04 | 7.15 | +3.32% | 2.90 | 3.52% |
| 2026-04-17 | 6.93 | 6.95 | 6.85 | 6.92 | -0.29% | 1.13 | 1.43% |
| 2026-04-16 | 6.93 | 6.95 | 6.81 | 6.94 | +0.14% | 1.45 | 1.84% |
| 2026-04-15 | 6.90 | 6.97 | 6.84 | 6.93 | +0.58% | 1.76 | 2.21% |
| 2026-04-14 | 6.77 | 6.93 | 6.74 | 6.89 | +1.92% | 2.21 | 2.80% |
| 2026-04-13 | 6.65 | 6.78 | 6.63 | 6.76 | +1.96% | 1.51 | 1.95% |
| 2026-04-10 | 6.63 | 6.69 | 6.59 | 6.63 | +0.61% | 0.90 | 1.18% |
| 2026-04-09 | 6.68 | 6.74 | 6.57 | 6.59 | -2.37% | 1.16 | 1.52% |
| 2026-04-08 | 6.68 | 6.75 | 6.61 | 6.75 | +1.96% | 1.49 | 1.93% |
| 2026-04-07 | 6.44 | 6.68 | 6.38 | 6.62 | +3.44% | 1.71 | 2.26% |
| 2026-04-03 | 6.74 | 6.74 | 6.39 | 6.40 | -5.04% | 1.61 | 2.16% |
| 2026-04-02 | 6.71 | 6.83 | 6.69 | 6.74 | +0.30% | 1.58 | 2.03% |
| 2026-04-01 | 6.75 | 6.78 | 6.68 | 6.72 | +0.60% | 0.75 | 0.97% |
| 2026-03-31 | 6.80 | 6.88 | 6.66 | 6.68 | -2.20% | 1.15 | 1.47% |
| 2026-03-30 | 6.76 | 6.88 | 6.73 | 6.83 | 0.00% | 0.98 | 1.25% |
| 2026-03-27 | 6.61 | 6.84 | 6.59 | 6.83 | +2.09% | 1.24 | 1.59% |
| 2026-03-26 | 6.80 | 6.90 | 6.66 | 6.69 | -1.91% | 1.13 | 1.45% |
| 2026-03-25 | 6.85 | 6.85 | 6.77 | 6.82 | +0.29% | 1.39 | 1.77% |
| 2026-03-24 | 6.75 | 6.81 | 6.61 | 6.80 | +2.41% | 1.58 | 2.04% |