铜牛信息 sz.300895
70.92
+3.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 70.00 | 71.44 | 68.94 | 70.92 | +3.71% | 6.32 | 6.49% |
| 2026-05-21 | 73.50 | 73.86 | 68.20 | 68.38 | -6.56% | 8.44 | 8.57% |
| 2026-05-20 | 78.36 | 83.39 | 72.60 | 73.18 | -8.93% | 13.58 | 12.89% |
| 2026-05-19 | 75.73 | 80.81 | 73.76 | 80.36 | +5.96% | 10.79 | 10.13% |
| 2026-05-18 | 78.02 | 78.68 | 74.92 | 75.84 | -1.17% | 8.38 | 7.92% |
| 2026-05-15 | 75.60 | 79.50 | 75.03 | 76.74 | +1.52% | 10.90 | 10.25% |
| 2026-05-14 | 77.00 | 81.99 | 75.54 | 75.59 | +0.11% | 15.57 | 14.27% |
| 2026-05-13 | 68.80 | 76.58 | 68.24 | 75.51 | +7.86% | 15.18 | 14.90% |
| 2026-05-12 | 70.99 | 72.01 | 69.35 | 70.01 | -1.38% | 8.09 | 8.31% |
| 2026-05-11 | 71.98 | 73.00 | 68.88 | 70.99 | -0.25% | 9.16 | 9.42% |
| 2026-05-08 | 70.82 | 71.68 | 69.21 | 71.17 | +0.68% | 8.56 | 8.74% |
| 2026-05-07 | 70.57 | 71.69 | 68.88 | 70.69 | +0.90% | 9.54 | 9.82% |
| 2026-05-06 | 62.66 | 72.49 | 62.54 | 70.06 | +14.85% | 17.82 | 18.84% |
| 2026-04-30 | 63.15 | 63.70 | 60.28 | 61.00 | -3.36% | 6.86 | 8.09% |
| 2026-04-29 | 61.81 | 65.79 | 61.14 | 63.12 | +2.22% | 9.75 | 11.06% |
| 2026-04-28 | 63.49 | 64.00 | 61.10 | 61.75 | -2.74% | 7.85 | 9.11% |
| 2026-04-27 | 65.24 | 65.24 | 61.80 | 63.49 | -2.70% | 7.99 | 9.12% |
| 2026-04-24 | 67.33 | 69.00 | 63.49 | 65.25 | -4.92% | 12.72 | 14.06% |
| 2026-04-23 | 64.23 | 70.80 | 64.03 | 68.63 | +13.33% | 23.22 | 24.60% |
| 2026-04-22 | 59.60 | 60.58 | 55.75 | 60.56 | +0.63% | 11.63 | 14.60% |