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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 49.00 | 50.30 | 48.50 | 50.05 | +2.18% | 6.91 | 10.07% |
| 2025-08-18 | 47.71 | 49.55 | 47.71 | 48.98 | +2.66% | 5.72 | 8.50% |
| 2025-08-15 | 47.28 | 48.15 | 47.00 | 47.71 | +1.06% | 3.52 | 5.34% |
| 2025-08-14 | 47.77 | 48.65 | 47.20 | 47.21 | -2.07% | 4.62 | 6.98% |
| 2025-08-13 | 47.42 | 49.20 | 46.95 | 48.21 | +1.92% | 6.49 | 9.72% |
| 2025-08-12 | 47.17 | 47.68 | 46.59 | 47.30 | +0.25% | 3.10 | 4.75% |
| 2025-08-11 | 45.72 | 47.23 | 45.70 | 47.18 | +3.56% | 3.94 | 6.08% |
| 2025-08-08 | 46.61 | 46.75 | 45.40 | 45.56 | -2.86% | 3.34 | 5.28% |
| 2025-08-07 | 47.50 | 48.49 | 46.81 | 46.90 | -1.26% | 4.46 | 6.79% |
| 2025-08-06 | 47.00 | 47.67 | 46.40 | 47.50 | +0.74% | 3.48 | 5.33% |
| 2025-08-05 | 47.27 | 47.31 | 46.58 | 47.15 | -0.23% | 2.82 | 4.34% |
| 2025-08-04 | 46.90 | 47.57 | 46.75 | 47.26 | -0.48% | 3.40 | 5.21% |
| 2025-08-01 | 47.01 | 47.85 | 45.76 | 47.49 | +1.67% | 5.59 | 8.62% |
| 2025-07-31 | 45.52 | 48.70 | 45.52 | 46.71 | +2.12% | 6.60 | 10.15% |
| 2025-07-30 | 46.69 | 46.69 | 45.22 | 45.74 | -2.31% | 3.29 | 5.19% |
| 2025-07-29 | 47.00 | 47.14 | 46.23 | 46.82 | -0.55% | 3.06 | 4.74% |
| 2025-07-28 | 47.38 | 47.57 | 46.34 | 47.08 | -1.63% | 4.36 | 6.73% |
| 2025-07-25 | 46.20 | 48.36 | 45.80 | 47.86 | +3.75% | 7.00 | 10.72% |
| 2025-07-24 | 45.21 | 46.43 | 45.21 | 46.13 | +0.87% | 3.51 | 5.52% |
| 2025-07-23 | 44.10 | 47.32 | 43.83 | 45.73 | +2.67% | 5.38 | 8.50% |