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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.70 | 44.01 | 42.68 | 43.74 | +3.55% | 3.03 | 5.04% |
| 2025-06-23 | 40.61 | 42.34 | 40.51 | 42.24 | +2.03% | 1.94 | 3.36% |
| 2025-06-20 | 42.34 | 42.86 | 41.15 | 41.40 | -3.11% | 2.26 | 3.91% |
| 2025-06-19 | 44.14 | 44.87 | 42.55 | 42.73 | -3.85% | 3.03 | 5.02% |
| 2025-06-18 | 43.85 | 44.77 | 43.02 | 44.44 | +0.98% | 3.50 | 5.77% |
| 2025-06-17 | 43.82 | 44.51 | 42.94 | 44.01 | +0.43% | 2.99 | 4.97% |
| 2025-06-16 | 42.50 | 44.44 | 42.30 | 43.82 | +2.05% | 2.85 | 4.72% |
| 2025-06-13 | 44.66 | 45.18 | 42.62 | 42.94 | -5.27% | 4.24 | 7.05% |
| 2025-06-12 | 45.00 | 46.91 | 44.81 | 45.33 | +0.51% | 4.70 | 7.41% |
| 2025-06-11 | 46.30 | 46.45 | 44.94 | 45.10 | -1.74% | 4.41 | 7.03% |
| 2025-06-10 | 47.95 | 48.39 | 45.58 | 45.90 | -5.13% | 7.93 | 12.29% |
| 2025-06-09 | 47.00 | 50.38 | 46.50 | 48.38 | +7.63% | 10.57 | 15.69% |
| 2025-06-06 | 43.18 | 46.24 | 43.18 | 44.95 | +4.51% | 7.12 | 11.55% |
| 2025-06-05 | 41.20 | 43.35 | 40.92 | 43.01 | +4.39% | 4.01 | 6.84% |
| 2025-06-04 | 40.99 | 41.65 | 40.62 | 41.20 | +1.28% | 1.68 | 2.94% |
| 2025-06-03 | 40.50 | 41.20 | 40.40 | 40.68 | -0.39% | 1.42 | 2.51% |
| 2025-05-30 | 41.83 | 41.84 | 40.76 | 40.84 | -3.18% | 1.97 | 3.47% |
| 2025-05-29 | 41.23 | 42.40 | 41.17 | 42.18 | +1.88% | 2.19 | 3.78% |
| 2025-05-28 | 41.88 | 42.48 | 41.20 | 41.40 | -0.19% | 2.05 | 3.54% |
| 2025-05-27 | 41.95 | 41.95 | 41.11 | 41.48 | -1.43% | 1.65 | 2.88% |