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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.57 | 6.66 | 6.47 | 6.62 | +0.46% | 2.48 | 3.28% |
| 2025-09-15 | 6.52 | 6.65 | 6.47 | 6.59 | +0.76% | 2.67 | 3.54% |
| 2025-09-12 | 6.39 | 6.64 | 6.38 | 6.54 | +2.03% | 3.67 | 4.89% |
| 2025-09-11 | 6.37 | 6.49 | 6.35 | 6.41 | +0.47% | 2.27 | 3.07% |
| 2025-09-10 | 6.27 | 6.50 | 6.24 | 6.38 | +1.92% | 2.02 | 2.75% |
| 2025-09-09 | 6.31 | 6.32 | 6.24 | 6.26 | -0.79% | 0.80 | 1.11% |
| 2025-09-08 | 6.23 | 6.39 | 6.23 | 6.31 | +1.45% | 1.35 | 1.85% |
| 2025-09-05 | 6.20 | 6.23 | 6.09 | 6.22 | +0.65% | 0.97 | 1.36% |
| 2025-09-04 | 6.16 | 6.23 | 6.12 | 6.18 | +0.82% | 0.99 | 1.39% |
| 2025-09-03 | 6.28 | 6.31 | 6.12 | 6.13 | -2.39% | 1.05 | 1.47% |
| 2025-09-02 | 6.31 | 6.32 | 6.21 | 6.28 | -0.48% | 1.39 | 1.93% |
| 2025-09-01 | 6.31 | 6.36 | 6.26 | 6.31 | -0.32% | 0.97 | 1.34% |
| 2025-08-29 | 6.33 | 6.41 | 6.30 | 6.33 | 0.00% | 1.23 | 1.68% |
| 2025-08-28 | 6.35 | 6.43 | 6.19 | 6.33 | -0.32% | 1.79 | 2.46% |
| 2025-08-27 | 6.47 | 6.49 | 6.34 | 6.35 | -2.31% | 2.12 | 2.87% |
| 2025-08-26 | 6.44 | 6.54 | 6.40 | 6.50 | +0.78% | 2.38 | 3.19% |
| 2025-08-25 | 6.44 | 6.45 | 6.37 | 6.45 | +0.16% | 1.89 | 2.56% |
| 2025-08-22 | 6.47 | 6.49 | 6.40 | 6.44 | 0.00% | 1.63 | 2.21% |
| 2025-08-21 | 6.41 | 6.47 | 6.37 | 6.44 | +0.94% | 2.04 | 2.75% |
| 2025-08-20 | 6.33 | 6.38 | 6.31 | 6.38 | +0.16% | 1.23 | 1.68% |