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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 44.44 | 45.40 | 43.81 | 45.36 | +1.45% | 1.36 | 2.22% |
| 2025-12-16 | 47.05 | 48.70 | 44.71 | 44.71 | -4.06% | 2.37 | 3.74% |
| 2025-12-15 | 45.86 | 47.29 | 45.62 | 46.60 | +1.41% | 1.90 | 2.95% |
| 2025-12-12 | 45.23 | 46.15 | 45.23 | 45.95 | +1.10% | 1.01 | 1.59% |
| 2025-12-11 | 45.93 | 46.79 | 45.30 | 45.45 | -0.46% | 1.29 | 2.03% |
| 2025-12-10 | 46.05 | 46.88 | 45.21 | 45.66 | -1.83% | 1.36 | 2.15% |
| 2025-12-09 | 47.00 | 47.85 | 46.32 | 46.51 | -1.27% | 1.89 | 2.91% |
| 2025-12-08 | 45.90 | 47.70 | 45.90 | 47.11 | +2.39% | 2.60 | 4.02% |
| 2025-12-05 | 45.70 | 46.20 | 44.80 | 46.01 | -0.20% | 1.41 | 2.24% |
| 2025-12-04 | 44.70 | 46.80 | 44.50 | 46.10 | +2.70% | 2.51 | 3.96% |
| 2025-12-03 | 45.90 | 45.90 | 44.00 | 44.89 | -1.66% | 1.13 | 1.83% |
| 2025-12-02 | 46.57 | 46.58 | 45.58 | 45.65 | -1.72% | 1.21 | 1.90% |
| 2025-12-01 | 46.01 | 46.59 | 45.81 | 46.45 | +0.15% | 1.50 | 2.34% |
| 2025-11-28 | 45.98 | 46.90 | 45.44 | 46.38 | +2.59% | 1.82 | 2.86% |
| 2025-11-27 | 46.00 | 46.15 | 45.18 | 45.21 | -1.55% | 1.13 | 1.80% |
| 2025-11-26 | 46.15 | 47.29 | 45.60 | 45.92 | -0.80% | 1.60 | 2.50% |
| 2025-11-25 | 45.35 | 46.58 | 45.33 | 46.29 | +2.07% | 2.15 | 3.36% |
| 2025-11-24 | 43.28 | 45.58 | 42.85 | 45.35 | +5.17% | 2.20 | 3.57% |
| 2025-11-21 | 44.06 | 45.18 | 42.92 | 43.12 | -4.01% | 1.33 | 2.20% |
| 2025-11-20 | 44.93 | 45.75 | 44.40 | 44.92 | -0.02% | 1.00 | 1.60% |