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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 71.84 | 73.00 | 66.50 | 67.17 | -7.17% | 13.23 | 13.85% |
| 2026-03-20 | 80.04 | 82.79 | 72.02 | 72.36 | -5.21% | 27.24 | 25.25% |
| 2026-03-19 | 62.38 | 76.34 | 61.51 | 76.34 | +19.99% | 20.57 | 20.59% |
| 2026-03-18 | 59.66 | 65.35 | 58.73 | 63.62 | +10.20% | 11.10 | 12.98% |
| 2026-03-17 | 59.01 | 60.22 | 57.60 | 57.73 | -1.80% | 5.46 | 6.71% |
| 2026-03-16 | 57.79 | 59.27 | 56.40 | 58.79 | +1.75% | 4.67 | 5.84% |
| 2026-03-13 | 61.01 | 61.50 | 57.62 | 57.78 | -6.70% | 4.92 | 6.04% |
| 2026-03-12 | 63.29 | 63.87 | 60.85 | 61.93 | -2.13% | 5.95 | 6.93% |
| 2026-03-11 | 64.88 | 65.48 | 62.86 | 63.28 | -3.17% | 7.96 | 9.01% |
| 2026-03-10 | 64.27 | 65.80 | 62.29 | 65.35 | +1.68% | 12.18 | 13.77% |
| 2026-03-09 | 61.04 | 65.13 | 60.01 | 64.27 | +2.24% | 13.00 | 15.07% |
| 2026-03-06 | 58.68 | 65.64 | 58.68 | 62.86 | +2.14% | 15.05 | 17.37% |
| 2026-03-05 | 52.52 | 61.54 | 51.35 | 61.54 | +20.01% | 12.68 | 15.65% |
| 2026-03-04 | 50.64 | 52.70 | 50.30 | 51.28 | -0.72% | 2.53 | 3.55% |
| 2026-03-03 | 56.99 | 57.38 | 51.50 | 51.65 | -9.13% | 4.91 | 6.66% |
| 2026-03-02 | 56.87 | 58.63 | 55.36 | 56.84 | -3.17% | 5.06 | 6.46% |
| 2026-02-27 | 55.26 | 60.32 | 55.00 | 58.70 | +4.84% | 7.06 | 8.78% |
| 2026-02-26 | 55.53 | 58.33 | 55.02 | 55.99 | +1.43% | 5.71 | 7.33% |
| 2026-02-25 | 59.60 | 59.85 | 55.18 | 55.20 | -5.82% | 5.47 | 7.02% |
| 2026-02-24 | 60.01 | 62.55 | 54.80 | 58.61 | -3.92% | 6.77 | 8.39% |