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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 50.40 | 50.50 | 49.32 | 50.19 | +0.36% | 2.27 | 3.29% |
| 2025-09-15 | 49.53 | 51.40 | 48.88 | 50.01 | -1.32% | 3.37 | 4.89% |
| 2025-09-12 | 49.67 | 51.66 | 49.67 | 50.68 | +2.59% | 5.02 | 7.13% |
| 2025-09-11 | 48.49 | 49.41 | 47.66 | 49.40 | +3.67% | 3.14 | 4.66% |
| 2025-09-10 | 48.37 | 48.69 | 47.48 | 47.65 | +0.32% | 1.74 | 2.63% |
| 2025-09-09 | 48.48 | 48.69 | 47.50 | 47.50 | -2.82% | 1.89 | 2.85% |
| 2025-09-08 | 49.52 | 49.78 | 48.48 | 48.88 | -1.49% | 2.36 | 3.48% |
| 2025-09-05 | 48.92 | 49.64 | 48.22 | 49.62 | +1.72% | 2.49 | 3.68% |
| 2025-09-04 | 48.14 | 48.99 | 47.00 | 48.78 | +1.22% | 2.89 | 4.34% |
| 2025-09-03 | 49.73 | 50.19 | 47.88 | 48.19 | -3.17% | 2.42 | 3.55% |
| 2025-09-02 | 51.99 | 52.25 | 49.64 | 49.77 | -4.76% | 3.82 | 5.48% |
| 2025-09-01 | 54.41 | 54.66 | 52.00 | 52.26 | -1.53% | 4.10 | 5.58% |
| 2025-08-29 | 55.00 | 55.27 | 53.02 | 53.07 | -3.51% | 4.53 | 6.08% |
| 2025-08-28 | 53.17 | 55.00 | 52.50 | 55.00 | +2.27% | 6.41 | 8.61% |
| 2025-08-27 | 53.28 | 56.15 | 52.52 | 53.78 | +1.55% | 7.80 | 10.44% |
| 2025-08-26 | 53.96 | 55.30 | 52.84 | 52.96 | -3.34% | 6.27 | 8.44% |
| 2025-08-25 | 56.00 | 58.30 | 53.60 | 54.79 | +0.20% | 9.45 | 12.31% |
| 2025-08-22 | 52.67 | 56.05 | 52.66 | 54.68 | +4.11% | 9.83 | 13.12% |
| 2025-08-21 | 52.36 | 53.36 | 51.16 | 52.52 | -1.78% | 7.24 | 10.02% |
| 2025-08-20 | 49.56 | 54.52 | 48.99 | 53.47 | +6.83% | 11.09 | 15.50% |