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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 53.56 | 54.57 | 51.38 | 51.44 | -4.17% | 4.39 | 6.09% |
| 2026-01-15 | 54.76 | 56.10 | 53.10 | 53.68 | -5.34% | 5.47 | 7.31% |
| 2026-01-14 | 53.34 | 59.38 | 53.29 | 56.71 | +6.70% | 9.00 | 11.68% |
| 2026-01-13 | 54.92 | 55.55 | 52.96 | 53.15 | -4.29% | 5.20 | 6.97% |
| 2026-01-12 | 54.21 | 55.92 | 52.78 | 55.53 | +2.53% | 8.58 | 11.38% |
| 2026-01-09 | 51.22 | 54.90 | 51.22 | 54.16 | +4.80% | 6.14 | 8.31% |
| 2026-01-08 | 50.14 | 53.42 | 49.58 | 51.68 | +2.95% | 5.50 | 7.65% |
| 2026-01-07 | 49.90 | 51.09 | 49.01 | 50.20 | +0.60% | 3.96 | 5.73% |
| 2026-01-06 | 48.16 | 50.50 | 48.03 | 49.90 | +3.94% | 6.41 | 9.35% |
| 2026-01-05 | 45.09 | 48.20 | 44.90 | 48.01 | +8.74% | 6.03 | 9.27% |
| 2025-12-31 | 43.62 | 44.40 | 43.43 | 44.15 | +1.33% | 1.26 | 2.08% |
| 2025-12-30 | 43.87 | 44.38 | 43.50 | 43.57 | -1.27% | 1.04 | 1.71% |
| 2025-12-29 | 44.22 | 44.85 | 44.02 | 44.13 | -2.22% | 1.38 | 2.24% |
| 2025-12-26 | 43.85 | 45.48 | 43.61 | 45.13 | +2.99% | 2.14 | 3.48% |
| 2025-12-25 | 43.51 | 44.00 | 43.36 | 43.82 | +0.71% | 0.99 | 1.63% |
| 2025-12-24 | 43.40 | 43.77 | 43.07 | 43.51 | +0.25% | 0.88 | 1.46% |
| 2025-12-23 | 44.00 | 44.16 | 43.22 | 43.40 | -0.98% | 1.08 | 1.79% |
| 2025-12-22 | 43.73 | 44.24 | 43.72 | 43.83 | 0.00% | 0.80 | 1.32% |
| 2025-12-19 | 44.32 | 44.96 | 43.82 | 43.83 | -0.75% | 1.04 | 1.70% |
| 2025-12-18 | 44.87 | 45.37 | 44.00 | 44.16 | -2.65% | 1.04 | 1.68% |