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
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%
2025-12-11	42.45	42.50	0.10	0.24%	42.25	42.77	29871	12714	0.17%
2025-12-10	41.80	42.40	0.56	1.34%	41.50	42.42	34162	14395	0.19%
2025-12-09	42.75	41.84	-0.96	-2.24%	41.65	42.87	72611	30579	0.40%
2025-12-08	42.92	42.80	-0.12	-0.28%	42.74	43.12	33259	14262	0.18%
2025-12-05	43.00	42.92	-0.15	-0.35%	42.73	43.10	25971	11128	0.14%
2025-12-04	43.56	43.07	-0.39	-0.90%	42.80	43.56	26478	11394	0.15%
2025-12-03	43.22	43.46	0.14	0.32%	43.22	43.78	27907	12137	0.15%
2025-12-02	43.18	43.32	0.00	0.00%	42.92	43.38	28552	12330	0.16%
2025-12-01	42.85	43.32	0.47	1.10%	42.85	43.32	25595	11045	0.14%
2025-11-28	42.75	42.85	0.10	0.23%	42.53	42.86	19227	8206	0.11%
2025-11-27	42.84	42.75	-0.10	-0.23%	42.72	42.99	17240	7383	0.10%
2025-11-26	43.02	42.85	-0.18	-0.42%	42.72	43.22	22595	9698	0.13%
2025-11-25	43.64	43.03	-0.59	-1.35%	43.00	43.98	39958	17301	0.22%
2025-11-24	42.89	43.62	0.67	1.56%	42.84	43.94	46702	20311	0.26%
2025-11-21	42.60	42.95	-0.03	-0.07%	42.54	43.16	31497	13500	0.17%
2025-11-20	43.47	42.98	-0.49	-1.13%	42.91	43.57	33612	14532	0.19%
2025-11-19	43.43	43.47	0.00	0.00%	43.35	43.65	18222	7927	0.10%
2025-11-18	43.50	43.47	-0.04	-0.09%	43.30	43.90	23085	10061	0.13%
2025-11-17	43.74	43.51	-0.37	-0.84%	43.33	43.87	28228	12291	0.16%
2025-11-14	44.23	43.88	-0.36	-0.81%	43.85	44.58	34174	15115	0.19%
2025-11-13	43.86	44.24	0.44	1.00%	43.80	44.24	27857	12279	0.15%
2025-11-12	44.13	43.80	-0.33	-0.75%	43.75	44.37	30306	13331	0.17%
2025-11-11	44.48	44.13	-0.35	-0.79%	43.93	44.50	30130	13294	0.17%
2025-11-10	43.75	44.48	0.69	1.58%	43.69	44.62	42091	18634	0.23%
2025-11-07	43.60	43.79	0.04	0.09%	43.55	44.22	38339	16837	0.21%
2025-11-06	42.89	43.75	0.80	1.86%	42.89	43.79	55423	24120	0.31%
2025-11-05	42.74	42.95	0.01	0.02%	42.53	43.27	33084	14211	0.18%
2025-11-04	43.30	42.94	-0.36	-0.83%	42.86	43.46	38689	16689	0.21%
2025-11-03	43.68	43.30	-0.37	-0.85%	43.16	43.80	33003	14295	0.18%
2025-10-31	43.50	43.67	-0.04	-0.09%	43.34	43.90	28650	12520	0.16%
2025-10-30	43.62	43.71	0.02	0.05%	43.56	44.06	35532	15588	0.20%
2025-10-29	43.63	43.69	0.02	0.05%	43.26	43.73	28757	12501	0.16%
2025-10-28	43.54	43.67	0.09	0.21%	43.15	43.70	42744	18559	0.24%
2025-10-27	43.85	43.58	-0.19	-0.43%	43.54	43.89	38422	16756	0.21%
2025-10-24	43.94	43.77	-0.23	-0.52%	43.77	44.07	29705	13025	0.16%
2025-10-23	44.09	44.00	-0.12	-0.27%	43.80	44.12	15987	7024	0.09%
2025-10-22	43.76	44.12	0.21	0.48%	43.76	44.18	21756	9577	0.12%
2025-10-21	43.92	43.91	0.00	0.00%	43.75	44.10	25630	11254	0.14%
2025-10-20	44.30	43.91	-0.30	-0.68%	43.86	44.38	26398	11629	0.15%
2025-10-17	44.62	44.21	-0.56	-1.25%	44.20	44.76	28500	12649	0.16%
2025-10-16	44.80	44.77	-0.07	-0.16%	44.63	45.20	25274	11338	0.14%
2025-10-15	44.90	44.84	-0.11	-0.24%	44.71	45.07	21961	9846	0.12%
2025-10-14	45.25	44.95	-0.30	-0.66%	44.90	45.36	30939	13950	0.17%
2025-10-13	44.50	45.25	0.10	0.22%	44.28	45.26	44231	19826	0.25%
2025-10-10	45.20	45.15	-0.70	-1.53%	44.90	45.43	45636	20575	0.25%
2025-10-09	44.67	45.85	1.19	2.66%	44.21	45.86	68726	31087	0.38%
2025-09-30	44.40	44.66	0.12	0.27%	44.05	44.77	44194	19606	0.25%
2025-09-29	44.38	44.54	0.18	0.41%	43.93	44.66	34961	15465	0.19%
2025-09-26	44.24	44.36	0.03	0.07%	43.74	44.42	35178	15518	0.20%
2025-09-25	44.87	44.33	-0.53	-1.18%	44.30	44.87	44323	19702	0.25%
2025-09-24	45.02	44.86	-0.21	-0.47%	44.66	45.02	30800	13808	0.17%
2025-09-23	44.38	45.07	0.47	1.05%	44.01	45.13	48646	21631	0.27%
2025-09-22	45.37	44.60	-0.90	-1.98%	44.43	45.40	59585	26670	0.33%
2025-09-19	45.56	45.50	-0.10	-0.22%	45.10	45.59	42442	19222	0.24%
2025-09-18	46.27	45.60	-0.65	-1.41%	45.43	46.28	67033	30751	0.37%
2025-09-17	46.13	46.25	0.13	0.28%	46.11	46.39	28713	13277	0.16%
2025-09-16	46.41	46.12	-0.28	-0.60%	46.02	46.55	38627	17818	0.21%
2025-09-15	46.49	46.40	-0.09	-0.19%	46.30	46.67	35267	16402	0.20%
2025-09-12	46.88	46.49	-0.36	-0.77%	46.49	47.03	37122	17316	0.21%
2025-09-11	46.84	46.85	0.01	0.02%	46.46	46.91	36479	17031	0.20%
2025-09-10	47.10	46.84	-0.37	-0.78%	46.75	47.12	30138	14135	0.17%
2025-09-09	47.10	47.21	0.00	0.00%	46.80	47.24	40736	19157	0.23%
2025-09-08	46.77	47.21	0.44	0.94%	46.70	47.28	49291	23202	0.27%