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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 57.12 | 66.72 | 57.12 | 61.00 | +4.26% | 8.68 | 10.04% |
| 2026-02-12 | 56.03 | 59.50 | 55.68 | 58.51 | +4.31% | 6.24 | 7.81% |
| 2026-02-11 | 55.40 | 57.88 | 54.79 | 56.09 | +0.97% | 4.22 | 5.40% |
| 2026-02-10 | 54.23 | 56.72 | 53.30 | 55.55 | +2.91% | 4.59 | 6.00% |
| 2026-02-09 | 51.50 | 54.90 | 50.76 | 53.98 | +7.92% | 4.18 | 5.71% |
| 2026-02-06 | 48.92 | 51.79 | 48.18 | 50.02 | +1.67% | 2.07 | 3.00% |
| 2026-02-05 | 49.17 | 49.65 | 48.00 | 49.20 | -1.09% | 2.07 | 3.06% |
| 2026-02-04 | 53.36 | 53.36 | 48.92 | 49.74 | -7.46% | 3.70 | 5.31% |
| 2026-02-03 | 53.08 | 54.00 | 51.95 | 53.75 | +2.91% | 2.83 | 3.86% |
| 2026-02-02 | 52.95 | 53.95 | 51.80 | 52.23 | -2.45% | 2.39 | 3.27% |
| 2026-01-30 | 53.85 | 55.68 | 53.03 | 53.54 | -0.72% | 2.31 | 3.09% |
| 2026-01-29 | 54.08 | 56.94 | 52.51 | 53.93 | -1.25% | 3.88 | 5.11% |
| 2026-01-28 | 59.50 | 59.50 | 54.61 | 54.61 | -3.50% | 5.05 | 6.49% |
| 2026-01-27 | 55.99 | 56.95 | 54.10 | 56.59 | 0.00% | 4.87 | 6.35% |
| 2026-01-26 | 53.88 | 57.44 | 53.88 | 56.59 | +6.93% | 7.84 | 10.12% |
| 2026-01-23 | 53.69 | 53.99 | 52.50 | 52.92 | -1.03% | 2.44 | 3.33% |
| 2026-01-22 | 53.30 | 54.08 | 52.51 | 53.47 | +1.04% | 2.12 | 2.89% |
| 2026-01-21 | 53.20 | 54.36 | 52.31 | 52.92 | -1.51% | 2.67 | 3.63% |
| 2026-01-20 | 52.00 | 55.60 | 52.00 | 53.73 | +3.91% | 5.67 | 7.59% |
| 2026-01-19 | 51.23 | 52.86 | 50.12 | 51.71 | +0.52% | 3.22 | 4.52% |