罗 牛 山(000735)股票行情
罗 牛 山(000735)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 6.52 | 6.59 | 0.05 | 0.76% | 6.47 | 6.65 | 407339 | 26733.60 | 3.54% |
| 2025-09-12 | 6.39 | 6.54 | 0.13 | 2.03% | 6.38 | 6.64 | 562317 | 36708.05 | 4.89% |
| 2025-09-11 | 6.37 | 6.41 | 0.03 | 0.47% | 6.35 | 6.49 | 353416 | 22664.57 | 3.07% |
| 2025-09-10 | 6.27 | 6.38 | 0.12 | 1.92% | 6.24 | 6.50 | 316753 | 20186.11 | 2.75% |
| 2025-09-09 | 6.31 | 6.26 | -0.05 | -0.79% | 6.24 | 6.32 | 127685 | 8017.28 | 1.11% |
| 2025-09-08 | 6.23 | 6.31 | 0.09 | 1.45% | 6.23 | 6.39 | 213358 | 13491.71 | 1.85% |
| 2025-09-05 | 6.20 | 6.22 | 0.04 | 0.65% | 6.09 | 6.23 | 156720 | 9688.85 | 1.36% |
| 2025-09-04 | 6.16 | 6.18 | 0.05 | 0.82% | 6.12 | 6.23 | 160432 | 9914.47 | 1.39% |
| 2025-09-03 | 6.28 | 6.13 | -0.15 | -2.39% | 6.12 | 6.31 | 169618 | 10511.32 | 1.47% |
| 2025-09-02 | 6.31 | 6.28 | -0.03 | -0.48% | 6.21 | 6.32 | 221846 | 13907.59 | 1.93% |
| 2025-09-01 | 6.31 | 6.31 | -0.02 | -0.32% | 6.26 | 6.36 | 154375 | 9744.91 | 1.34% |
| 2025-08-29 | 6.33 | 6.33 | 0.00 | 0.00% | 6.30 | 6.41 | 193151 | 12281.32 | 1.68% |
| 2025-08-28 | 6.35 | 6.33 | -0.02 | -0.31% | 6.19 | 6.43 | 283050 | 17880.83 | 2.46% |
| 2025-08-27 | 6.47 | 6.35 | -0.15 | -2.31% | 6.34 | 6.49 | 329921 | 21192.14 | 2.87% |
| 2025-08-26 | 6.44 | 6.50 | 0.05 | 0.78% | 6.40 | 6.54 | 366644 | 23760.89 | 3.19% |
| 2025-08-25 | 6.44 | 6.45 | 0.01 | 0.16% | 6.37 | 6.45 | 294333 | 18898.38 | 2.56% |
| 2025-08-22 | 6.47 | 6.44 | 0.00 | 0.00% | 6.40 | 6.49 | 254172 | 16340.18 | 2.21% |
| 2025-08-21 | 6.41 | 6.44 | 0.06 | 0.94% | 6.37 | 6.47 | 316891 | 20368.60 | 2.75% |
| 2025-08-20 | 6.33 | 6.38 | 0.01 | 0.16% | 6.31 | 6.38 | 193617 | 12297.64 | 1.68% |
| 2025-08-19 | 6.35 | 6.37 | 0.00 | 0.00% | 6.34 | 6.41 | 263594 | 16800.38 | 2.29% |
| 2025-08-18 | 6.30 | 6.37 | 0.06 | 0.95% | 6.28 | 6.41 | 274145 | 17465.47 | 2.38% |
| 2025-08-15 | 6.26 | 6.31 | 0.05 | 0.80% | 6.25 | 6.31 | 165099 | 10391.29 | 1.43% |
| 2025-08-14 | 6.38 | 6.26 | -0.13 | -2.03% | 6.25 | 6.40 | 259415 | 16398.84 | 2.25% |
| 2025-08-13 | 6.39 | 6.39 | 0.00 | 0.00% | 6.34 | 6.42 | 214143 | 13649.21 | 1.86% |
| 2025-08-12 | 6.38 | 6.39 | 0.00 | 0.00% | 6.37 | 6.43 | 176094 | 11257.77 | 1.53% |
| 2025-08-11 | 6.40 | 6.39 | 0.03 | 0.47% | 6.34 | 6.41 | 192327 | 12278.83 | 1.67% |
| 2025-08-08 | 6.30 | 6.36 | 0.07 | 1.11% | 6.27 | 6.38 | 281371 | 17815.23 | 2.44% |
| 2025-08-07 | 6.33 | 6.29 | -0.04 | -0.63% | 6.28 | 6.36 | 171784 | 10833.95 | 1.49% |
| 2025-08-06 | 6.31 | 6.33 | 0.01 | 0.16% | 6.25 | 6.34 | 204351 | 12851.76 | 1.78% |
| 2025-08-05 | 6.32 | 6.32 | 0.02 | 0.32% | 6.29 | 6.35 | 202913 | 12823.52 | 1.76% |
| 2025-08-04 | 6.28 | 6.30 | 0.01 | 0.16% | 6.23 | 6.32 | 178295 | 11216.99 | 1.55% |
| 2025-08-01 | 6.31 | 6.29 | -0.03 | -0.47% | 6.27 | 6.35 | 206244 | 13015.37 | 1.79% |
| 2025-07-31 | 6.47 | 6.32 | -0.15 | -2.32% | 6.29 | 6.48 | 371451 | 23643.47 | 3.23% |
| 2025-07-30 | 6.48 | 6.47 | -0.04 | -0.61% | 6.42 | 6.55 | 362486 | 23535.03 | 3.15% |
| 2025-07-29 | 6.59 | 6.51 | -0.04 | -0.61% | 6.44 | 6.60 | 383629 | 24978.91 | 3.33% |
| 2025-07-28 | 6.70 | 6.55 | -0.10 | -1.50% | 6.53 | 6.70 | 508113 | 33537.03 | 4.41% |
| 2025-07-25 | 7.05 | 6.65 | -0.39 | -5.54% | 6.64 | 7.05 | 1224040 | 82563.71 | 10.64% |
| 2025-07-24 | 6.44 | 7.04 | 0.64 | 10.00% | 6.44 | 7.04 | 1132268 | 77292.01 | 9.84% |
| 2025-07-23 | 6.89 | 6.40 | -0.42 | -6.16% | 6.38 | 6.93 | 1157692 | 76108.52 | 10.06% |
| 2025-07-22 | 6.69 | 6.82 | 0.22 | 3.33% | 6.50 | 6.90 | 977450 | 65745.02 | 8.49% |
| 2025-07-21 | 6.41 | 6.60 | 0.19 | 2.96% | 6.36 | 6.78 | 738499 | 48839.96 | 6.42% |
| 2025-07-18 | 6.34 | 6.41 | 0.09 | 1.42% | 6.25 | 6.45 | 405674 | 25831.92 | 3.52% |
| 2025-07-17 | 6.21 | 6.34 | 0.12 | 1.93% | 6.21 | 6.40 | 431987 | 27318.12 | 3.75% |
| 2025-07-16 | 6.00 | 6.22 | 0.21 | 3.49% | 5.99 | 6.37 | 509808 | 31726.80 | 4.43% |
| 2025-07-15 | 6.14 | 6.01 | -0.18 | -2.91% | 5.98 | 6.14 | 297628 | 17986.66 | 2.59% |
| 2025-07-14 | 6.18 | 6.19 | -0.02 | -0.32% | 6.16 | 6.26 | 201667 | 12488.75 | 1.75% |
| 2025-07-11 | 6.21 | 6.21 | -0.01 | -0.16% | 6.13 | 6.28 | 282213 | 17500.53 | 2.45% |
| 2025-07-10 | 6.22 | 6.22 | 0.02 | 0.32% | 6.18 | 6.28 | 209051 | 12990.49 | 1.82% |
| 2025-07-09 | 6.25 | 6.20 | -0.05 | -0.80% | 6.19 | 6.29 | 219455 | 13705.91 | 1.91% |
| 2025-07-08 | 6.12 | 6.25 | 0.12 | 1.96% | 6.10 | 6.25 | 299151 | 18568.09 | 2.60% |
| 2025-07-07 | 6.14 | 6.13 | -0.05 | -0.81% | 6.08 | 6.17 | 210017 | 12863.77 | 1.82% |
| 2025-07-04 | 6.12 | 6.18 | 0.06 | 0.98% | 6.10 | 6.26 | 450850 | 27935.52 | 3.92% |
| 2025-07-03 | 6.12 | 6.12 | 0.02 | 0.33% | 6.10 | 6.16 | 201247 | 12327.93 | 1.75% |
| 2025-07-02 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 207697 | 12691.37 | 1.80% |
| 2025-07-01 | 6.19 | 6.13 | -0.04 | -0.65% | 6.08 | 6.19 | 239985 | 14679.64 | 2.09% |
| 2025-06-30 | 6.03 | 6.17 | 0.15 | 2.49% | 6.01 | 6.19 | 350065 | 21411.52 | 3.04% |
| 2025-06-27 | 6.09 | 6.02 | -0.07 | -1.15% | 6.01 | 6.11 | 241147 | 14603.54 | 2.10% |
| 2025-06-26 | 6.01 | 6.09 | 0.07 | 1.16% | 5.95 | 6.12 | 409742 | 24802.31 | 3.56% |
| 2025-06-25 | 5.96 | 6.02 | 0.05 | 0.84% | 5.94 | 6.08 | 253274 | 15228.70 | 2.20% |
| 2025-06-24 | 5.89 | 5.97 | 0.07 | 1.19% | 5.89 | 5.97 | 184694 | 10963.30 | 1.60% |
| 2025-06-23 | 5.82 | 5.90 | 0.03 | 0.51% | 5.75 | 5.91 | 163743 | 9578.88 | 1.42% |
| 2025-06-20 | 5.88 | 5.87 | 0.01 | 0.17% | 5.85 | 5.97 | 207913 | 12274.98 | 1.81% |
| 2025-06-19 | 5.94 | 5.86 | -0.13 | -2.17% | 5.84 | 5.99 | 233102 | 13761.99 | 2.03% |
| 2025-06-18 | 6.03 | 5.99 | -0.10 | -1.64% | 5.98 | 6.14 | 391639 | 23737.29 | 3.40% |
| 2025-06-17 | 6.04 | 6.09 | 0.03 | 0.50% | 6.03 | 6.14 | 313745 | 19083.51 | 2.73% |
| 2025-06-16 | 5.99 | 6.06 | 0.06 | 1.00% | 5.91 | 6.09 | 349644 | 21015.67 | 3.04% |
| 2025-06-13 | 5.86 | 6.00 | 0.10 | 1.69% | 5.79 | 6.35 | 603497 | 36345.86 | 5.24% |
| 2025-06-12 | 5.88 | 5.90 | -0.04 | -0.67% | 5.85 | 5.97 | 242325 | 14257.55 | 2.11% |
| 2025-06-11 | 5.90 | 5.94 | 0.03 | 0.51% | 5.87 | 6.01 | 336841 | 20017.84 | 2.93% |
| 2025-06-10 | 5.89 | 5.91 | 0.02 | 0.34% | 5.83 | 5.97 | 428447 | 25246.95 | 3.72% |
| 2025-06-09 | 5.95 | 5.89 | -0.20 | -3.28% | 5.85 | 5.97 | 731192 | 43251.01 | 6.35% |
| 2025-06-06 | 5.85 | 6.09 | 0.47 | 8.36% | 5.82 | 6.18 | 1248257 | 75523.67 | 10.85% |
| 2025-06-05 | 5.65 | 5.62 | -0.05 | -0.88% | 5.58 | 5.67 | 136330 | 7656.40 | 1.18% |
| 2025-06-04 | 5.60 | 5.67 | 0.03 | 0.53% | 5.56 | 5.68 | 153086 | 8613.21 | 1.33% |
| 2025-06-03 | 5.60 | 5.64 | -0.01 | -0.18% | 5.52 | 5.67 | 149007 | 8379.03 | 1.29% |
| 2025-05-30 | 5.58 | 5.65 | 0.06 | 1.07% | 5.56 | 5.74 | 260405 | 14772.14 | 2.26% |
| 2025-05-29 | 5.51 | 5.59 | 0.05 | 0.90% | 5.49 | 5.59 | 146773 | 8156.97 | 1.28% |
| 2025-05-28 | 5.65 | 5.54 | -0.12 | -2.12% | 5.48 | 5.66 | 285951 | 15824.95 | 2.48% |
| 2025-05-27 | 5.68 | 5.66 | -0.02 | -0.35% | 5.63 | 5.70 | 136312 | 7712.50 | 1.18% |
| 2025-05-26 | 5.76 | 5.68 | -0.08 | -1.39% | 5.65 | 5.79 | 217638 | 12412.66 | 1.89% |
深证大盘股票行情在线 K线走势图
