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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 41.63 | 42.39 | 41.15 | 42.08 | +2.58% | 2.10 | 3.65% |
| 2025-05-23 | 42.29 | 42.44 | 40.77 | 41.02 | -3.62% | 2.65 | 4.62% |
| 2025-05-22 | 42.91 | 43.50 | 42.13 | 42.56 | -0.40% | 2.16 | 3.65% |
| 2025-05-21 | 43.46 | 43.46 | 42.32 | 42.73 | -1.68% | 2.36 | 3.99% |
| 2025-05-20 | 43.61 | 44.14 | 42.95 | 43.46 | -0.55% | 2.26 | 3.75% |
| 2025-05-19 | 44.30 | 44.50 | 42.70 | 43.70 | -1.33% | 2.58 | 4.31% |
| 2025-05-16 | 44.15 | 44.98 | 43.84 | 44.29 | -1.58% | 3.07 | 5.01% |
| 2025-05-15 | 48.00 | 48.00 | 44.71 | 45.00 | -6.25% | 5.04 | 7.95% |
| 2025-05-14 | 46.30 | 48.77 | 46.25 | 48.00 | +3.52% | 6.15 | 9.31% |
| 2025-05-13 | 47.49 | 48.29 | 46.07 | 46.37 | -1.34% | 3.85 | 5.90% |
| 2025-05-12 | 46.24 | 47.04 | 46.00 | 47.00 | +2.69% | 3.05 | 4.74% |
| 2025-05-09 | 47.34 | 47.73 | 45.77 | 45.77 | -4.21% | 3.78 | 5.91% |
| 2025-05-08 | 47.61 | 48.49 | 47.31 | 47.78 | -0.58% | 4.26 | 6.46% |
| 2025-05-07 | 49.26 | 49.77 | 47.41 | 48.06 | -1.52% | 6.67 | 10.02% |
| 2025-05-06 | 46.83 | 49.59 | 46.21 | 48.80 | +5.70% | 7.82 | 11.80% |