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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.60 | 7.70 | 7.58 | 7.64 | +0.53% | 1.71 | 1.94% |
| 2026-02-12 | 7.73 | 7.76 | 7.60 | 7.60 | -1.94% | 2.48 | 2.82% |
| 2026-02-11 | 7.72 | 7.80 | 7.70 | 7.75 | +0.13% | 1.82 | 2.05% |
| 2026-02-10 | 7.87 | 7.88 | 7.72 | 7.74 | -1.65% | 2.56 | 2.86% |
| 2026-02-09 | 7.78 | 7.89 | 7.76 | 7.87 | +1.68% | 2.72 | 3.01% |
| 2026-02-06 | 7.76 | 7.84 | 7.66 | 7.74 | -1.02% | 2.89 | 3.24% |
| 2026-02-05 | 7.80 | 7.94 | 7.78 | 7.82 | -0.64% | 2.70 | 2.98% |
| 2026-02-04 | 7.91 | 7.95 | 7.77 | 7.87 | -0.13% | 3.39 | 3.76% |
| 2026-02-03 | 7.92 | 8.02 | 7.72 | 7.88 | -1.25% | 4.18 | 4.64% |
| 2026-02-02 | 8.37 | 8.37 | 7.92 | 7.98 | -5.56% | 6.45 | 6.93% |
| 2026-01-30 | 8.10 | 8.52 | 8.06 | 8.45 | +3.94% | 10.78 | 11.18% |
| 2026-01-29 | 8.02 | 8.21 | 7.91 | 8.13 | +1.25% | 6.54 | 7.01% |
| 2026-01-28 | 7.80 | 8.15 | 7.79 | 8.03 | +3.08% | 4.53 | 4.94% |
| 2026-01-27 | 7.87 | 7.89 | 7.63 | 7.79 | -1.52% | 2.60 | 2.92% |
| 2026-01-26 | 8.00 | 8.03 | 7.87 | 7.91 | -1.86% | 3.13 | 3.43% |
| 2026-01-23 | 7.91 | 8.08 | 7.90 | 8.06 | +1.77% | 3.10 | 3.36% |
| 2026-01-22 | 7.79 | 7.93 | 7.79 | 7.92 | +1.41% | 2.68 | 2.96% |
| 2026-01-21 | 7.87 | 7.89 | 7.78 | 7.81 | -1.26% | 2.62 | 2.91% |
| 2026-01-20 | 8.13 | 8.13 | 7.88 | 7.91 | -2.94% | 3.75 | 4.09% |
| 2026-01-19 | 7.91 | 8.20 | 7.91 | 8.15 | +3.30% | 5.58 | 5.98% |