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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.79 | 43.05 | 42.35 | 42.45 | -1.55% | 0.89 | 1.51% |
| 2025-10-21 | 42.75 | 43.12 | 42.25 | 43.12 | +1.41% | 0.91 | 1.54% |
| 2025-10-20 | 42.50 | 42.95 | 42.15 | 42.52 | +1.58% | 0.96 | 1.63% |
| 2025-10-17 | 43.98 | 44.16 | 41.82 | 41.86 | -4.60% | 1.32 | 2.23% |
| 2025-10-16 | 43.67 | 44.16 | 43.44 | 43.88 | +0.18% | 1.13 | 1.87% |
| 2025-10-15 | 43.12 | 43.80 | 42.60 | 43.80 | +2.05% | 1.19 | 1.98% |
| 2025-10-14 | 44.64 | 44.97 | 42.88 | 42.92 | -3.38% | 1.59 | 2.64% |
| 2025-10-13 | 43.37 | 44.68 | 42.80 | 44.42 | -1.51% | 1.41 | 2.32% |
| 2025-10-10 | 46.63 | 46.63 | 45.10 | 45.10 | -3.45% | 1.91 | 3.04% |
| 2025-10-09 | 46.34 | 47.41 | 46.01 | 46.71 | +0.80% | 1.89 | 2.93% |
| 2025-09-30 | 46.54 | 47.09 | 46.24 | 46.34 | -0.17% | 1.54 | 2.39% |
| 2025-09-29 | 47.15 | 47.35 | 45.61 | 46.42 | -0.60% | 1.77 | 2.76% |
| 2025-09-26 | 48.44 | 48.97 | 46.70 | 46.70 | -3.59% | 2.32 | 3.52% |
| 2025-09-25 | 48.28 | 49.55 | 48.28 | 48.44 | +0.79% | 3.18 | 4.70% |
| 2025-09-24 | 47.28 | 48.13 | 46.92 | 48.06 | +0.97% | 2.20 | 3.34% |
| 2025-09-23 | 48.74 | 49.27 | 46.07 | 47.60 | -3.19% | 2.92 | 4.44% |
| 2025-09-22 | 48.44 | 50.08 | 48.37 | 49.17 | +3.39% | 3.24 | 4.75% |
| 2025-09-19 | 48.12 | 48.57 | 47.50 | 47.56 | -1.61% | 2.06 | 3.11% |
| 2025-09-18 | 49.26 | 50.33 | 47.73 | 48.34 | -2.21% | 3.00 | 4.41% |
| 2025-09-17 | 50.10 | 50.10 | 49.23 | 49.43 | -1.51% | 2.42 | 3.54% |