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
2026-03-20	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%
2026-01-26	42.41	42.41	0.07	0.17%	41.88	42.58	47175	19943	0.26%
2026-01-23	42.12	42.34	0.20	0.47%	42.06	42.44	40603	17171	0.23%
2026-01-22	41.96	42.14	0.28	0.67%	41.80	42.18	31314	13146	0.17%
2026-01-21	42.24	41.86	-0.33	-0.78%	41.76	42.32	32351	13592	0.18%
2026-01-20	41.82	42.19	0.28	0.67%	41.76	42.19	36941	15544	0.21%
2026-01-19	41.47	41.91	0.50	1.21%	41.41	41.98	33711	14078	0.19%
2026-01-16	41.70	41.41	-0.24	-0.58%	41.36	41.78	27891	11584	0.15%
2026-01-15	41.95	41.65	-0.08	-0.19%	41.60	41.99	26551	11087	0.15%
2026-01-14	42.00	41.73	-0.32	-0.76%	41.54	42.23	42683	17880	0.24%
2026-01-13	41.88	42.05	0.35	0.84%	41.56	42.13	51203	21429	0.28%
2026-01-12	41.61	41.70	0.15	0.36%	41.43	41.76	33047	13747	0.18%
2026-01-09	41.25	41.55	0.27	0.65%	41.23	41.59	32550	13476	0.18%
2026-01-08	41.23	41.28	0.05	0.12%	41.08	41.34	25959	10703	0.14%
2026-01-07	41.40	41.23	-0.16	-0.39%	41.20	41.43	23705	9782	0.13%
2026-01-06	41.30	41.39	0.15	0.36%	41.16	41.42	28345	11700	0.16%
2026-01-05	40.85	41.24	0.41	1.00%	40.85	41.27	24550	10103	0.14%
2025-12-31	40.88	40.83	-0.08	-0.20%	40.80	41.04	17796	7271	0.10%
2025-12-30	41.00	40.91	-0.19	-0.46%	40.80	41.05	29148	11921	0.16%
2025-12-29	41.65	41.10	-0.64	-1.53%	40.96	41.73	45391	18745	0.25%
2025-12-26	41.85	41.74	-0.11	-0.26%	41.59	41.91	22200	9267	0.12%
2025-12-25	41.85	41.85	-0.03	-0.07%	41.60	41.89	16486	6884	0.09%
2025-12-24	41.70	41.88	0.07	0.17%	41.60	41.93	20131	8399	0.11%
2025-12-23	42.10	41.81	-0.27	-0.64%	41.71	42.12	27841	11647	0.15%
2025-12-22	42.40	42.08	-0.35	-0.82%	42.03	42.48	29714	12535	0.17%
2025-12-19	42.54	42.43	0.00	0.00%	42.26	42.55	23269	9854	0.13%
2025-12-18	42.45	42.43	-0.20	-0.47%	42.40	42.76	14506	6166	0.08%
2025-12-17	42.60	42.63	0.03	0.07%	42.17	42.74	23494	9976	0.13%
2025-12-16	43.00	42.60	-0.46	-1.07%	42.53	43.06	22611	9664	0.13%
2025-12-15	42.85	43.06	0.15	0.35%	42.70	43.16	26039	11208	0.14%
2025-12-12	42.49	42.91	0.41	0.96%	42.21	43.06	38465	16468	0.21%