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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 45.56 | 45.56 | 44.26 | 44.54 | -2.47% | 3.41 | 5.53% |
| 2025-07-21 | 46.19 | 46.40 | 45.51 | 45.67 | -1.72% | 3.55 | 5.61% |
| 2025-07-18 | 45.82 | 47.06 | 45.60 | 46.47 | +1.29% | 4.59 | 7.16% |
| 2025-07-17 | 45.40 | 46.13 | 44.58 | 45.88 | +1.41% | 3.74 | 5.95% |
| 2025-07-16 | 46.03 | 47.45 | 45.20 | 45.24 | -2.18% | 5.65 | 8.83% |
| 2025-07-15 | 45.11 | 46.52 | 45.11 | 46.25 | +1.92% | 5.77 | 9.07% |
| 2025-07-14 | 45.58 | 46.39 | 45.01 | 45.38 | -0.70% | 3.33 | 5.30% |
| 2025-07-11 | 44.15 | 45.94 | 43.60 | 45.70 | +3.32% | 4.85 | 7.79% |
| 2025-07-10 | 44.57 | 44.81 | 43.85 | 44.23 | -1.07% | 2.34 | 3.83% |
| 2025-07-09 | 44.80 | 45.67 | 44.21 | 44.71 | -0.64% | 3.24 | 5.23% |
| 2025-07-08 | 43.17 | 45.18 | 42.80 | 45.00 | +4.07% | 3.69 | 6.03% |
| 2025-07-07 | 43.09 | 43.96 | 42.73 | 43.24 | -2.11% | 2.82 | 4.71% |
| 2025-07-04 | 44.15 | 45.87 | 44.14 | 44.17 | +0.20% | 4.16 | 6.69% |
| 2025-07-03 | 44.01 | 44.65 | 44.01 | 44.08 | -0.02% | 1.74 | 2.85% |
| 2025-07-02 | 44.43 | 44.89 | 43.56 | 44.09 | -1.78% | 2.38 | 3.91% |
| 2025-07-01 | 46.20 | 46.79 | 44.59 | 44.89 | -2.81% | 4.42 | 7.07% |
| 2025-06-30 | 46.01 | 47.78 | 45.31 | 46.19 | +1.07% | 5.31 | 8.32% |
| 2025-06-27 | 45.35 | 46.49 | 44.74 | 45.70 | +0.66% | 4.97 | 7.83% |
| 2025-06-26 | 44.58 | 46.37 | 44.02 | 45.40 | +1.50% | 5.79 | 9.26% |
| 2025-06-25 | 43.74 | 44.90 | 43.74 | 44.73 | +2.26% | 3.75 | 6.10% |