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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.93 | 6.93 | 6.60 | 6.64 | -5.68% | 2.62 | 3.37% |
| 2026-03-20 | 7.23 | 7.28 | 7.03 | 7.04 | -2.63% | 1.77 | 2.15% |
| 2026-03-19 | 7.35 | 7.39 | 7.20 | 7.23 | -2.56% | 2.02 | 2.41% |
| 2026-03-18 | 7.58 | 7.62 | 7.29 | 7.42 | -2.11% | 2.71 | 3.18% |
| 2026-03-17 | 7.69 | 7.80 | 7.55 | 7.58 | -1.43% | 3.38 | 3.83% |
| 2026-03-16 | 7.65 | 7.76 | 7.61 | 7.69 | +0.92% | 2.09 | 2.36% |
| 2026-03-13 | 7.72 | 7.77 | 7.59 | 7.62 | -1.42% | 2.76 | 3.13% |
| 2026-03-12 | 7.61 | 7.80 | 7.56 | 7.73 | +1.31% | 2.94 | 3.31% |
| 2026-03-11 | 7.65 | 7.69 | 7.55 | 7.63 | -0.26% | 1.60 | 1.83% |
| 2026-03-10 | 7.61 | 7.70 | 7.60 | 7.65 | +0.53% | 1.61 | 1.83% |
| 2026-03-09 | 7.71 | 7.84 | 7.56 | 7.61 | -1.93% | 2.58 | 2.93% |
| 2026-03-06 | 7.45 | 7.78 | 7.44 | 7.76 | +3.47% | 3.73 | 4.22% |
| 2026-03-05 | 7.63 | 7.68 | 7.48 | 7.50 | -1.32% | 2.30 | 2.65% |
| 2026-03-04 | 7.51 | 7.63 | 7.43 | 7.60 | +0.26% | 2.21 | 2.54% |
| 2026-03-03 | 7.65 | 7.80 | 7.54 | 7.58 | -1.30% | 3.18 | 3.60% |
| 2026-03-02 | 7.71 | 7.83 | 7.59 | 7.68 | -2.04% | 2.81 | 3.18% |
| 2026-02-27 | 7.71 | 7.84 | 7.66 | 7.84 | +1.55% | 2.49 | 2.78% |
| 2026-02-26 | 7.86 | 7.93 | 7.70 | 7.72 | -1.03% | 2.78 | 3.10% |
| 2026-02-25 | 7.69 | 7.85 | 7.67 | 7.80 | +1.43% | 2.34 | 2.60% |
| 2026-02-24 | 7.69 | 7.74 | 7.57 | 7.69 | +0.65% | 1.93 | 2.18% |