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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 64.00 | 64.00 | 59.38 | 60.18 | -6.01% | 9.07 | 10.88% |
| 2026-04-20 | 62.60 | 67.00 | 62.51 | 64.03 | +3.36% | 9.77 | 10.97% |
| 2026-04-17 | 62.61 | 63.50 | 60.90 | 61.95 | -2.29% | 6.92 | 8.07% |
| 2026-04-16 | 60.50 | 64.55 | 60.31 | 63.40 | +5.42% | 11.32 | 13.02% |
| 2026-04-15 | 62.76 | 63.19 | 59.75 | 60.14 | -2.91% | 6.22 | 7.37% |
| 2026-04-14 | 64.15 | 65.00 | 61.52 | 61.94 | -1.40% | 8.44 | 9.69% |
| 2026-04-13 | 59.70 | 64.20 | 59.62 | 62.82 | +3.27% | 8.73 | 10.12% |
| 2026-04-10 | 62.00 | 63.02 | 59.59 | 60.83 | -0.51% | 8.23 | 9.69% |
| 2026-04-09 | 63.24 | 63.24 | 60.36 | 61.14 | -4.78% | 7.67 | 9.03% |
| 2026-04-08 | 62.63 | 64.95 | 62.63 | 64.21 | +5.61% | 10.17 | 11.52% |
| 2026-04-07 | 59.75 | 61.55 | 58.83 | 60.80 | +0.50% | 6.49 | 7.79% |
| 2026-04-03 | 66.11 | 66.50 | 58.50 | 60.50 | -8.03% | 10.76 | 12.55% |
| 2026-04-02 | 67.99 | 68.80 | 64.64 | 65.78 | -5.76% | 10.27 | 11.24% |
| 2026-04-01 | 68.38 | 70.36 | 65.40 | 69.80 | +5.17% | 15.08 | 15.86% |
| 2026-03-31 | 68.10 | 70.55 | 66.37 | 66.37 | -3.95% | 10.98 | 11.72% |
| 2026-03-30 | 63.00 | 69.98 | 62.20 | 69.10 | +5.58% | 15.01 | 16.29% |
| 2026-03-27 | 62.12 | 68.30 | 62.12 | 65.45 | +1.39% | 11.25 | 12.43% |
| 2026-03-26 | 68.00 | 68.40 | 64.05 | 64.55 | -6.87% | 11.31 | 12.49% |
| 2026-03-25 | 66.82 | 73.30 | 66.51 | 69.31 | +5.27% | 20.04 | 20.83% |
| 2026-03-24 | 67.62 | 68.00 | 62.77 | 65.84 | -1.98% | 13.11 | 14.51% |