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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.07 | 46.20 | 44.82 | 44.93 | -2.18% | 1.18 | 1.89% |
| 2025-11-18 | 45.64 | 46.65 | 45.40 | 45.93 | +0.11% | 1.58 | 2.48% |
| 2025-11-17 | 45.06 | 46.25 | 44.92 | 45.88 | +1.59% | 1.58 | 2.49% |
| 2025-11-14 | 45.00 | 46.27 | 44.75 | 45.16 | -1.98% | 1.78 | 2.82% |
| 2025-11-13 | 44.44 | 46.51 | 44.15 | 46.07 | +3.97% | 2.15 | 3.42% |
| 2025-11-12 | 45.12 | 45.18 | 43.82 | 44.31 | -2.16% | 1.49 | 2.42% |
| 2025-11-11 | 46.38 | 46.44 | 45.25 | 45.29 | -1.74% | 1.39 | 2.20% |
| 2025-11-10 | 46.48 | 46.93 | 45.68 | 46.09 | -0.63% | 1.39 | 2.18% |
| 2025-11-07 | 47.41 | 47.65 | 46.25 | 46.38 | -3.23% | 2.14 | 3.31% |
| 2025-11-06 | 47.19 | 48.44 | 46.60 | 47.93 | +1.12% | 2.49 | 3.79% |
| 2025-11-05 | 47.60 | 48.30 | 46.92 | 47.40 | -2.93% | 3.11 | 4.74% |
| 2025-11-04 | 47.65 | 49.56 | 47.41 | 48.83 | +0.91% | 4.20 | 6.24% |
| 2025-11-03 | 47.00 | 48.39 | 46.40 | 48.39 | +1.81% | 2.76 | 4.20% |
| 2025-10-31 | 47.00 | 48.90 | 46.80 | 47.53 | -1.00% | 3.64 | 5.52% |
| 2025-10-30 | 47.91 | 49.32 | 46.64 | 48.01 | +3.07% | 6.16 | 9.28% |
| 2025-10-29 | 45.17 | 47.19 | 44.93 | 46.58 | +2.62% | 3.35 | 5.21% |
| 2025-10-28 | 45.01 | 46.26 | 44.44 | 45.39 | +0.64% | 2.33 | 3.70% |
| 2025-10-27 | 44.92 | 45.91 | 44.92 | 45.10 | +0.40% | 1.88 | 3.00% |
| 2025-10-24 | 46.06 | 46.08 | 44.81 | 44.92 | -2.52% | 2.87 | 4.59% |
| 2025-10-23 | 42.31 | 47.40 | 41.66 | 46.08 | +8.55% | 2.61 | 4.28% |