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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.00 | 8.07 | 7.88 | 7.89 | -1.13% | 2.84 | 3.11% |
| 2026-01-15 | 8.08 | 8.19 | 7.90 | 7.98 | -1.84% | 4.56 | 4.95% |
| 2026-01-14 | 8.13 | 8.23 | 8.02 | 8.13 | -1.22% | 7.06 | 7.54% |
| 2026-01-13 | 8.49 | 8.78 | 8.22 | 8.23 | -2.72% | 9.50 | 9.73% |
| 2026-01-12 | 8.41 | 8.57 | 8.38 | 8.46 | -1.05% | 7.82 | 8.05% |
| 2026-01-09 | 8.57 | 8.67 | 8.50 | 8.55 | -1.04% | 5.41 | 5.47% |
| 2026-01-08 | 8.61 | 8.76 | 8.59 | 8.64 | -0.58% | 5.46 | 5.49% |
| 2026-01-07 | 8.70 | 8.86 | 8.66 | 8.69 | -0.69% | 5.61 | 5.57% |
| 2026-01-06 | 8.69 | 8.87 | 8.65 | 8.75 | +0.46% | 6.58 | 6.52% |
| 2026-01-05 | 8.90 | 8.90 | 8.58 | 8.71 | -3.65% | 8.86 | 8.87% |
| 2025-12-31 | 9.04 | 9.26 | 8.79 | 9.04 | +0.44% | 8.57 | 8.27% |
| 2025-12-30 | 9.40 | 9.45 | 8.95 | 9.00 | -6.15% | 11.47 | 10.93% |
| 2025-12-29 | 9.88 | 10.11 | 9.58 | 9.59 | -4.10% | 14.08 | 12.55% |
| 2025-12-26 | 9.66 | 10.34 | 9.66 | 10.00 | +2.25% | 17.68 | 15.27% |
| 2025-12-25 | 10.25 | 10.29 | 9.72 | 9.78 | -3.65% | 13.24 | 11.60% |
| 2025-12-24 | 10.21 | 10.39 | 9.95 | 10.15 | -3.06% | 19.32 | 16.52% |
| 2025-12-23 | 10.70 | 11.38 | 10.34 | 10.47 | -0.10% | 30.71 | 24.90% |
| 2025-12-22 | 9.55 | 10.48 | 9.55 | 10.48 | +9.97% | 21.97 | 18.62% |
| 2025-12-19 | 8.72 | 9.83 | 8.46 | 9.53 | +6.01% | 18.49 | 17.64% |
| 2025-12-18 | 9.60 | 9.79 | 8.98 | 8.99 | -9.92% | 16.60 | 15.59% |