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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.37 | 8.47 | 8.04 | 8.11 | -3.80% | 5.15 | 5.50% |
| 2025-11-18 | 8.52 | 8.68 | 8.25 | 8.43 | -1.75% | 5.64 | 5.80% |
| 2025-11-17 | 8.41 | 8.62 | 8.30 | 8.58 | +1.54% | 6.30 | 6.44% |
| 2025-11-14 | 8.18 | 8.63 | 8.17 | 8.45 | +2.67% | 6.75 | 6.91% |
| 2025-11-13 | 8.07 | 8.43 | 7.99 | 8.23 | +0.98% | 4.89 | 5.14% |
| 2025-11-12 | 8.22 | 8.37 | 8.13 | 8.15 | -1.33% | 3.96 | 4.19% |
| 2025-11-11 | 8.31 | 8.38 | 8.23 | 8.26 | -1.90% | 5.55 | 5.81% |
| 2025-11-10 | 8.25 | 8.74 | 8.02 | 8.42 | +3.69% | 9.37 | 9.63% |
| 2025-11-07 | 8.30 | 8.41 | 7.92 | 8.12 | +2.40% | 8.91 | 9.46% |
| 2025-11-06 | 8.32 | 8.45 | 7.83 | 7.93 | -8.32% | 11.06 | 11.94% |
| 2025-11-05 | 8.33 | 8.85 | 8.14 | 8.65 | +5.49% | 12.93 | 13.18% |
| 2025-11-04 | 8.06 | 8.45 | 7.98 | 8.20 | +1.74% | 11.76 | 12.49% |
| 2025-11-03 | 7.36 | 8.06 | 7.34 | 8.06 | +9.96% | 6.46 | 7.19% |
| 2025-10-31 | 7.19 | 7.43 | 7.11 | 7.33 | +2.37% | 4.48 | 5.36% |
| 2025-10-30 | 7.08 | 7.28 | 7.00 | 7.16 | -0.14% | 3.78 | 4.57% |
| 2025-10-29 | 6.80 | 7.33 | 6.80 | 7.17 | +4.98% | 4.89 | 5.97% |
| 2025-10-28 | 6.73 | 6.89 | 6.72 | 6.83 | +1.49% | 1.89 | 2.41% |
| 2025-10-27 | 6.75 | 6.84 | 6.65 | 6.73 | +0.15% | 2.00 | 2.58% |
| 2025-10-24 | 6.70 | 6.87 | 6.67 | 6.72 | +0.15% | 1.78 | 2.29% |
| 2025-10-23 | 6.66 | 6.79 | 6.63 | 6.71 | +0.75% | 1.61 | 2.09% |