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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.80 | 6.85 | 6.65 | 6.66 | -2.49% | 2.13 | 2.76% |
| 2025-10-21 | 6.75 | 6.90 | 6.62 | 6.83 | +1.19% | 2.66 | 3.39% |
| 2025-10-20 | 6.63 | 6.91 | 6.59 | 6.75 | +1.96% | 3.43 | 4.40% |
| 2025-10-17 | 6.61 | 6.79 | 6.60 | 6.62 | -0.30% | 3.64 | 4.73% |
| 2025-10-16 | 6.59 | 6.69 | 6.56 | 6.64 | +0.76% | 2.05 | 2.68% |
| 2025-10-15 | 6.57 | 6.61 | 6.51 | 6.59 | +0.15% | 1.65 | 2.19% |
| 2025-10-14 | 6.47 | 6.71 | 6.46 | 6.58 | +1.70% | 3.19 | 4.20% |
| 2025-10-13 | 6.40 | 6.49 | 6.36 | 6.47 | -0.31% | 1.83 | 2.47% |
| 2025-10-10 | 6.27 | 6.55 | 6.26 | 6.49 | +3.34% | 2.57 | 3.46% |
| 2025-10-09 | 6.38 | 6.38 | 6.22 | 6.28 | -1.72% | 1.74 | 2.41% |
| 2025-09-30 | 6.33 | 6.49 | 6.32 | 6.39 | +0.47% | 1.64 | 2.23% |
| 2025-09-29 | 6.25 | 6.37 | 6.18 | 6.36 | +1.27% | 1.15 | 1.58% |
| 2025-09-26 | 6.27 | 6.37 | 6.24 | 6.28 | 0.00% | 0.88 | 1.21% |
| 2025-09-25 | 6.33 | 6.35 | 6.25 | 6.28 | -0.79% | 0.79 | 1.09% |
| 2025-09-24 | 6.24 | 6.34 | 6.20 | 6.33 | +1.61% | 0.75 | 1.04% |
| 2025-09-23 | 6.36 | 6.37 | 6.17 | 6.23 | -2.50% | 1.39 | 1.94% |
| 2025-09-22 | 6.45 | 6.45 | 6.32 | 6.39 | -1.39% | 1.15 | 1.56% |
| 2025-09-19 | 6.46 | 6.49 | 6.36 | 6.48 | +0.31% | 1.38 | 1.87% |
| 2025-09-18 | 6.49 | 6.59 | 6.42 | 6.46 | -0.77% | 1.95 | 2.60% |
| 2025-09-17 | 6.61 | 6.63 | 6.49 | 6.51 | -1.66% | 1.46 | 1.94% |