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
2026-08-19	39.00	39.01	-0.34	-0.86%	38.85	39.49	40641	15930	0.23%
2026-08-18	39.54	39.35	-0.46	-1.16%	39.10	39.98	70891	27950	0.39%
2026-08-17	41.00	39.81	-0.26	-0.65%	39.19	41.00	63173	25243	0.35%
2026-08-14	40.35	40.07	-0.34	-0.84%	40.00	40.35	20943	8399	0.12%
2026-08-13	40.91	40.41	-0.61	-1.49%	40.32	41.03	22347	9060	0.12%
2026-08-12	40.90	41.02	0.12	0.29%	40.68	41.37	22880	9373	0.13%
2026-08-11	41.05	40.90	-0.15	-0.37%	40.71	41.37	27707	11389	0.15%
2026-08-10	40.60	41.05	0.36	0.88%	40.60	41.45	42680	17535	0.24%
2026-08-07	40.80	40.69	-0.09	-0.22%	40.06	40.90	39303	15927	0.22%
2026-08-06	41.25	40.78	-0.71	-1.71%	40.30	41.56	43434	17734	0.24%
2026-08-05	41.78	41.49	-0.36	-0.86%	41.11	42.00	53525	22199	0.30%
2026-08-04	42.60	41.85	-0.36	-0.85%	41.78	42.60	47975	20175	0.27%
2026-08-03	41.99	42.21	0.48	1.15%	41.99	43.00	65836	27992	0.37%
2026-07-31	41.71	41.73	-0.54	-1.28%	41.36	42.60	80707	34007	0.45%
2026-07-30	41.12	42.27	0.99	2.40%	41.00	42.73	88436	37325	0.49%
2026-07-29	40.00	41.28	1.27	3.17%	39.93	41.52	67807	27894	0.38%
2026-07-28	38.65	40.01	1.36	3.52%	38.46	40.20	68175	27042	0.38%
2026-07-27	38.64	38.65	0.05	0.13%	38.29	39.34	29705	11542	0.17%
2026-07-24	38.62	38.60	-0.20	-0.52%	38.45	39.10	30218	11709	0.17%
2026-07-23	38.69	38.80	0.12	0.31%	38.45	38.90	26298	10184	0.15%
2026-07-22	38.90	38.68	-0.11	-0.28%	38.09	39.00	35030	13486	0.19%
2026-07-21	38.34	38.79	0.49	1.28%	38.30	39.61	83166	32346	0.46%
2026-07-20	37.57	38.30	0.99	2.65%	37.20	38.40	73199	27777	0.41%
2026-07-17	37.96	37.31	-0.49	-1.30%	37.00	38.28	42491	15963	0.24%
2026-07-16	37.49	37.80	0.08	0.21%	37.33	38.06	31347	11844	0.17%
2026-07-15	36.80	37.72	0.83	2.25%	36.72	37.79	53336	19952	0.30%
2026-07-14	36.88	36.89	-0.01	-0.03%	36.53	37.21	45331	16664	0.25%
2026-07-13	37.34	36.90	-0.57	-1.52%	36.88	37.70	47834	17789	0.27%
2026-07-10	37.61	37.47	0.02	0.05%	36.91	37.79	35478	13271	0.20%
2026-07-09	37.69	37.45	-0.29	-0.77%	37.29	37.79	30794	11522	0.17%
2026-07-08	37.67	37.74	0.08	0.21%	37.35	37.94	17323	6529	0.10%
2026-07-07	38.30	37.66	-0.72	-1.88%	37.63	38.39	27027	10239	0.15%
2026-07-06	38.01	38.38	0.37	0.97%	37.60	38.64	36372	13927	0.20%
2026-07-03	37.80	38.01	0.21	0.56%	37.51	38.30	40813	15463	0.23%
2026-07-02	37.69	37.80	-0.42	-1.10%	37.61	38.99	45967	17462	0.26%
2026-07-01	39.15	38.22	-0.93	-2.38%	37.00	39.15	101989	38816	0.57%
2026-06-30	38.70	39.15	0.23	0.59%	38.20	39.34	44831	17484	0.25%
2026-06-29	37.85	38.92	0.57	1.49%	37.00	39.26	61128	23382	0.34%
2026-06-26	38.46	38.35	-0.43	-1.11%	37.52	38.78	62986	24098	0.35%
2026-06-25	40.07	38.78	-1.34	-3.34%	37.74	40.07	83366	32192	0.46%
2026-06-24	39.51	40.12	0.79	2.01%	39.39	40.50	54682	21939	0.30%
2026-06-23	39.28	39.33	-0.14	-0.35%	39.20	40.25	50278	19933	0.28%
2026-06-22	39.35	39.47	0.12	0.30%	38.78	39.85	67277	26476	0.37%
2026-06-18	39.19	39.35	0.15	0.38%	38.98	39.89	44428	17522	0.25%
2026-06-17	39.48	39.20	-0.33	-0.83%	39.01	39.65	38073	14965	0.21%
2026-06-16	39.93	39.53	-0.52	-1.30%	39.41	40.00	37272	14780	0.21%
2026-06-15	39.97	40.05	0.07	0.18%	39.30	40.16	67988	27006	0.38%
2026-06-12	40.69	39.98	-0.51	-1.26%	39.50	40.74	115978	46199	0.64%
2026-06-11	40.73	40.49	-0.26	-0.64%	40.18	40.89	37591	15235	0.21%
2026-06-10	40.45	40.75	0.25	0.62%	40.20	40.98	34582	14076	0.19%
2026-06-09	39.75	40.50	0.74	1.86%	39.55	40.88	49525	19931	0.28%
2026-06-08	39.20	39.76	-0.26	-0.65%	39.20	39.99	46424	18345	0.26%
2026-06-05	38.90	40.02	1.24	3.20%	38.80	40.32	64720	25723	0.36%
2026-06-04	39.50	38.78	-1.02	-2.56%	38.50	39.53	63955	24919	0.36%
2026-06-03	41.54	41.70	-0.03	-0.07%	41.05	41.75	61021	25227	0.34%
2026-06-02	42.41	41.73	-0.68	-1.60%	41.60	42.47	61475	25750	0.34%
2026-06-01	41.80	42.41	0.83	2.00%	41.39	43.11	111820	47362	0.62%
2026-05-29	42.06	41.58	-0.57	-1.35%	41.58	43.16	113937	47939	0.63%
2026-05-28	43.08	42.15	-1.24	-2.86%	41.90	43.25	46976	19942	0.26%
2026-05-27	41.64	43.39	1.76	4.23%	41.51	44.50	101709	44164	0.56%
2026-05-26	42.74	41.63	-1.18	-2.76%	41.63	43.21	54153	22983	0.30%
2026-05-25	43.88	42.81	-1.22	-2.77%	42.77	43.88	44605	19292	0.25%
2026-05-22	44.34	44.03	0.13	0.30%	43.02	44.42	58245	25471	0.32%
2026-05-21	43.60	43.90	0.55	1.27%	43.21	44.58	74740	32997	0.42%
2026-05-20	43.20	43.35	0.10	0.23%	43.06	43.84	47714	20700	0.26%
2026-05-19	42.85	43.25	0.40	0.93%	42.71	43.60	93779	40460	0.52%
2026-05-18	42.79	42.85	0.06	0.14%	42.48	43.08	52984	22706	0.29%
2026-05-15	42.75	42.79	-0.03	-0.07%	42.60	43.20	38484	16527	0.21%
2026-05-14	43.10	42.82	-0.28	-0.65%	42.70	43.48	43377	18623	0.24%
2026-05-13	43.64	43.10	-0.54	-1.24%	42.79	43.64	47319	20397	0.26%
2026-05-12	44.01	43.64	-0.37	-0.84%	43.50	44.32	41309	18071	0.23%