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
2026-06-18	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%
2026-05-11	44.72	44.01	-0.79	-1.76%	43.86	44.72	65263	28775	0.36%
2026-05-08	44.48	44.80	0.28	0.63%	44.15	45.29	65395	29330	0.36%
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%