公牛集团 (603195) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	43.51	44.52	1.01	2.32%	43.39	44.91	123780	54873	0.69%
2026-05-06	44.85	43.51	-1.34	-2.99%	43.06	44.91	139395	60855	0.77%
2026-04-30	43.98	44.85	3.51	8.49%	43.34	45.30	222358	99300	1.23%
2026-04-29	41.04	41.34	0.29	0.71%	40.94	41.40	18914	7794	0.11%
2026-04-28	41.02	41.05	0.00	0.00%	40.93	41.22	14141	5804	0.08%
2026-04-27	41.25	41.05	-0.31	-0.75%	41.01	41.38	17808	7327	0.10%
2026-04-24	41.59	41.36	-0.16	-0.39%	41.19	41.59	14275	5900	0.08%
2026-04-23	41.40	41.52	0.06	0.14%	41.25	41.74	15287	6350	0.08%
2026-04-22	41.32	41.46	0.11	0.27%	41.18	41.55	14868	6153	0.08%
2026-04-21	41.51	41.35	-0.19	-0.46%	41.16	41.68	22306	9231	0.12%
2026-04-20	41.04	41.54	0.50	1.22%	41.02	41.60	21157	8759	0.12%
2026-04-17	41.01	41.04	-0.14	-0.34%	40.93	41.14	14211	5827	0.08%
2026-04-16	41.18	41.18	-0.01	-0.02%	41.00	41.40	13920	5726	0.08%
2026-04-15	41.39	41.19	-0.20	-0.48%	41.13	41.49	13634	5626	0.08%
2026-04-14	40.96	41.39	0.46	1.12%	40.85	41.43	19037	7832	0.11%
2026-04-13	41.24	40.93	-0.39	-0.94%	40.80	41.24	19370	7932	0.11%
2026-04-10	41.53	41.32	-0.20	-0.48%	41.24	41.75	20186	8369	0.11%
2026-04-09	41.99	41.52	-0.58	-1.38%	41.43	42.19	14847	6191	0.08%
2026-04-08	41.39	42.10	0.99	2.41%	41.30	42.12	26522	11063	0.15%
2026-04-07	41.21	41.11	-0.19	-0.46%	40.95	41.45	14419	5927	0.08%
2026-04-03	41.85	41.30	-0.56	-1.34%	41.27	41.98	11361	4715	0.06%
2026-04-02	41.89	41.86	-0.07	-0.17%	41.66	42.33	18087	7584	0.10%
2026-04-01	41.90	41.93	0.08	0.19%	41.46	42.03	20405	8532	0.11%
2026-03-31	41.21	41.85	0.64	1.55%	41.17	42.00	31830	13236	0.18%
2026-03-30	41.00	41.21	-0.09	-0.22%	40.83	41.36	11706	4812	0.07%
2026-03-27	41.10	41.30	0.07	0.17%	41.00	41.49	14788	6108	0.08%
2026-03-26	41.47	41.23	-0.33	-0.79%	41.15	41.80	15181	6281	0.08%
2026-03-25	41.37	41.56	-0.03	-0.07%	41.25	41.65	19173	7950	0.11%
2026-03-24	41.51	41.59	0.66	1.61%	40.63	41.60	27319	11229	0.15%
2026-03-23	42.01	40.93	-1.59	-3.74%	40.80	42.20	40515	16780	0.22%
2026-03-20	42.70	42.52	-0.14	-0.33%	42.49	43.20	24061	10318	0.13%
2026-03-19	42.85	42.66	-0.52	-1.20%	42.53	43.15	19619	8393	0.11%
2026-03-18	43.00	43.18	0.18	0.42%	42.50	43.36	29074	12463	0.16%
2026-03-17	43.07	43.00	-0.06	-0.14%	42.91	43.68	30263	13116	0.17%
2026-03-16	43.80	43.06	-0.74	-1.69%	42.88	44.08	35993	15593	0.20%
2026-03-13	43.61	43.80	0.23	0.53%	43.55	44.10	22208	9731	0.12%
2026-03-12	43.81	43.57	-0.08	-0.18%	43.43	43.88	16741	7301	0.09%
2026-03-11	43.61	43.65	-0.12	-0.27%	43.48	43.95	26111	11423	0.15%
2026-03-10	43.02	43.77	0.78	1.81%	42.91	43.77	28393	12323	0.16%
2026-03-09	42.50	42.99	-0.05	-0.12%	42.41	43.10	23306	9974	0.13%
2026-03-06	42.75	43.04	0.16	0.37%	42.70	43.14	16729	7194	0.09%
2026-03-05	42.59	42.88	0.62	1.47%	42.52	43.07	23390	10027	0.13%
2026-03-04	42.40	42.26	-0.74	-1.72%	41.85	42.70	34790	14685	0.19%
2026-03-03	42.58	43.00	0.46	1.08%	42.40	43.20	46266	19812	0.26%
2026-03-02	43.21	42.54	-1.01	-2.32%	42.48	43.45	29786	12766	0.17%
2026-02-27	44.04	43.55	-0.54	-1.22%	43.52	44.04	22406	9789	0.12%
2026-02-26	43.93	44.09	0.12	0.27%	43.19	44.38	44326	19387	0.25%
2026-02-25	43.48	43.97	0.48	1.10%	43.25	44.30	43807	19252	0.24%
2026-02-24	43.19	43.49	0.72	1.68%	42.70	43.49	29431	12667	0.16%
2026-02-13	42.90	42.77	-0.08	-0.19%	42.72	43.24	19536	8403	0.11%
2026-02-12	43.12	42.85	-0.27	-0.63%	42.70	43.23	24916	10670	0.14%
2026-02-11	43.13	43.12	-0.14	-0.32%	43.00	43.66	26032	11236	0.14%
2026-02-10	43.43	43.26	0.00	0.00%	43.08	43.45	19328	8352	0.11%
2026-02-09	43.98	43.26	-0.54	-1.23%	43.18	44.00	41573	18070	0.23%
2026-02-06	43.65	43.80	-0.09	-0.21%	43.31	43.94	38531	16818	0.21%
2026-02-05	43.73	43.89	0.05	0.11%	43.65	44.41	41204	18128	0.23%
2026-02-04	43.01	43.84	0.67	1.55%	43.00	43.98	51462	22453	0.29%
2026-02-03	42.42	43.17	0.68	1.60%	42.37	43.38	47480	20398	0.26%
2026-02-02	42.00	42.49	0.71	1.70%	41.95	43.43	57712	24663	0.32%
2026-01-30	43.54	41.78	-1.77	-4.06%	41.78	43.54	62485	26691	0.35%
2026-01-29	41.33	43.55	2.25	5.45%	41.08	44.31	114448	49020	0.64%
2026-01-28	41.64	41.30	-0.41	-0.98%	41.09	41.71	46338	19150	0.26%
2026-01-27	42.45	41.71	-0.70	-1.65%	41.70	42.50	33702	14147	0.19%