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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.00 | 11.05 | 9.89 | 9.98 | -9.19% | 20.44 | 17.57% |
| 2025-12-16 | 11.37 | 12.15 | 10.50 | 10.99 | -1.61% | 27.38 | 21.30% |
| 2025-12-15 | 10.50 | 11.48 | 9.96 | 11.17 | +6.99% | 27.90 | 22.25% |
| 2025-12-12 | 9.78 | 10.90 | 9.78 | 10.44 | +2.96% | 26.60 | 22.20% |
| 2025-12-11 | 10.45 | 10.76 | 10.07 | 10.14 | +3.68% | 32.48 | 26.78% |
| 2025-12-10 | 9.07 | 9.78 | 9.02 | 9.78 | +10.01% | 12.55 | 11.31% |
| 2025-12-09 | 9.37 | 9.40 | 8.88 | 8.89 | -6.12% | 9.29 | 8.95% |
| 2025-12-08 | 9.23 | 9.75 | 9.10 | 9.47 | +3.16% | 12.40 | 11.45% |
| 2025-12-05 | 8.51 | 9.36 | 8.33 | 9.18 | +5.40% | 14.74 | 14.35% |
| 2025-12-04 | 9.41 | 9.50 | 8.71 | 8.71 | -10.02% | 17.34 | 16.92% |
| 2025-12-03 | 9.52 | 10.25 | 9.52 | 9.68 | +3.86% | 25.25 | 21.94% |
| 2025-12-02 | 8.49 | 9.32 | 8.14 | 9.32 | +10.04% | 10.07 | 10.12% |
| 2025-12-01 | 8.64 | 8.84 | 8.32 | 8.47 | -1.97% | 7.95 | 8.07% |
| 2025-11-28 | 8.44 | 8.77 | 8.03 | 8.64 | +3.10% | 8.17 | 8.38% |
| 2025-11-27 | 8.94 | 9.05 | 8.24 | 8.38 | -6.58% | 9.04 | 9.22% |
| 2025-11-26 | 8.66 | 9.45 | 8.58 | 8.97 | +3.82% | 13.52 | 13.03% |
| 2025-11-25 | 8.42 | 8.76 | 8.20 | 8.64 | +4.60% | 8.39 | 8.60% |
| 2025-11-24 | 8.56 | 8.79 | 8.09 | 8.26 | -2.82% | 7.52 | 7.84% |
| 2025-11-21 | 8.60 | 9.10 | 8.42 | 8.50 | -2.30% | 11.67 | 11.60% |
| 2025-11-20 | 8.13 | 8.92 | 8.05 | 8.70 | +7.28% | 11.34 | 11.47% |