当前位置: 爱股网 > 股票行情 > 公牛集团(603195)股票行情

公牛集团(603195)股票行情

公牛集团(603195)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

公牛集团(603195)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
2026-02-27	44.04	43.55	-0.54	-1.22%	43.52	44.04	22406	9789.83	0.12%
2026-02-26	43.93	44.09	0.12	0.27%	43.19	44.38	44326	19387.07	0.25%
2026-02-25	43.48	43.97	0.48	1.10%	43.25	44.30	43807	19252.46	0.24%
2026-02-24	43.19	43.49	0.72	1.68%	42.70	43.49	29431	12667.43	0.16%
2026-02-13	42.90	42.77	-0.08	-0.19%	42.72	43.24	19536	8403.12	0.11%
2026-02-12	43.12	42.85	-0.27	-0.63%	42.70	43.23	24916	10670.95	0.14%
2026-02-11	43.13	43.12	-0.14	-0.32%	43.00	43.66	26032	11236.64	0.14%
2026-02-10	43.43	43.26	0.00	0.00%	43.08	43.45	19328	8352.22	0.11%
2026-02-09	43.98	43.26	-0.54	-1.23%	43.18	44.00	41573	18070.35	0.23%
2026-02-06	43.65	43.80	-0.09	-0.21%	43.31	43.94	38531	16818.40	0.21%
2026-02-05	43.73	43.89	0.05	0.11%	43.65	44.41	41204	18128.20	0.23%
2026-02-04	43.01	43.84	0.67	1.55%	43.00	43.98	51462	22453.23	0.29%
2026-02-03	42.42	43.17	0.68	1.60%	42.37	43.38	47480	20398.38	0.26%
2026-02-02	42.00	42.49	0.71	1.70%	41.95	43.43	57712	24663.33	0.32%
2026-01-30	43.54	41.78	-1.77	-4.06%	41.78	43.54	62485	26691.32	0.35%
2026-01-29	41.33	43.55	2.25	5.45%	41.08	44.31	114448	49020.98	0.64%
2026-01-28	41.64	41.30	-0.41	-0.98%	41.09	41.71	46338	19150.92	0.26%
2026-01-27	42.45	41.71	-0.70	-1.65%	41.70	42.50	33702	14147.29	0.19%
2026-01-26	42.41	42.41	0.07	0.17%	41.88	42.58	47175	19943.50	0.26%
2026-01-23	42.12	42.34	0.20	0.47%	42.06	42.44	40603	17171.26	0.23%
2026-01-22	41.96	42.14	0.28	0.67%	41.80	42.18	31314	13146.58	0.17%
2026-01-21	42.24	41.86	-0.33	-0.78%	41.76	42.32	32351	13592.99	0.18%
2026-01-20	41.82	42.19	0.28	0.67%	41.76	42.19	36941	15544.94	0.21%
2026-01-19	41.47	41.91	0.50	1.21%	41.41	41.98	33711	14078.17	0.19%
2026-01-16	41.70	41.41	-0.24	-0.58%	41.36	41.78	27891	11584.93	0.15%
2026-01-15	41.95	41.65	-0.08	-0.19%	41.60	41.99	26551	11087.06	0.15%
2026-01-14	42.00	41.73	-0.32	-0.76%	41.54	42.23	42683	17880.63	0.24%
2026-01-13	41.88	42.05	0.35	0.84%	41.56	42.13	51203	21429.58	0.28%
2026-01-12	41.61	41.70	0.15	0.36%	41.43	41.76	33047	13747.91	0.18%
2026-01-09	41.25	41.55	0.27	0.65%	41.23	41.59	32550	13476.38	0.18%
2026-01-08	41.23	41.28	0.05	0.12%	41.08	41.34	25959	10703.04	0.14%
2026-01-07	41.40	41.23	-0.16	-0.39%	41.20	41.43	23705	9782.87	0.13%
2026-01-06	41.30	41.39	0.15	0.36%	41.16	41.42	28345	11700.78	0.16%
2026-01-05	40.85	41.24	0.41	1.00%	40.85	41.27	24550	10103.84	0.14%
2025-12-31	40.88	40.83	-0.08	-0.20%	40.80	41.04	17796	7271.12	0.10%
2025-12-30	41.00	40.91	-0.19	-0.46%	40.80	41.05	29148	11921.13	0.16%
2025-12-29	41.65	41.10	-0.64	-1.53%	40.96	41.73	45391	18745.65	0.25%
2025-12-26	41.85	41.74	-0.11	-0.26%	41.59	41.91	22200	9267.65	0.12%
2025-12-25	41.85	41.85	-0.03	-0.07%	41.60	41.89	16486	6884.20	0.09%
2025-12-24	41.70	41.88	0.07	0.17%	41.60	41.93	20131	8399.14	0.11%
2025-12-23	42.10	41.81	-0.27	-0.64%	41.71	42.12	27841	11647.64	0.15%
2025-12-22	42.40	42.08	-0.35	-0.82%	42.03	42.48	29714	12535.53	0.17%
2025-12-19	42.54	42.43	0.00	0.00%	42.26	42.55	23269	9854.14	0.13%
2025-12-18	42.45	42.43	-0.20	-0.47%	42.40	42.76	14506	6166.19	0.08%
2025-12-17	42.60	42.63	0.03	0.07%	42.17	42.74	23494	9976.82	0.13%
2025-12-16	43.00	42.60	-0.46	-1.07%	42.53	43.06	22611	9664.44	0.13%
2025-12-15	42.85	43.06	0.15	0.35%	42.70	43.16	26039	11208.22	0.14%
2025-12-12	42.49	42.91	0.41	0.96%	42.21	43.06	38465	16468.69	0.21%
2025-12-11	42.45	42.50	0.10	0.24%	42.25	42.77	29871	12714.62	0.17%
2025-12-10	41.80	42.40	0.56	1.34%	41.50	42.42	34162	14395.16	0.19%
2025-12-09	42.75	41.84	-0.96	-2.24%	41.65	42.87	72611	30579.34	0.40%
2025-12-08	42.92	42.80	-0.12	-0.28%	42.74	43.12	33259	14262.19	0.18%
2025-12-05	43.00	42.92	-0.15	-0.35%	42.73	43.10	25971	11128.15	0.14%
2025-12-04	43.56	43.07	-0.39	-0.90%	42.80	43.56	26478	11394.73	0.15%
2025-12-03	43.22	43.46	0.14	0.32%	43.22	43.78	27907	12137.57	0.15%
2025-12-02	43.18	43.32	0.00	0.00%	42.92	43.38	28552	12330.62	0.16%
2025-12-01	42.85	43.32	0.47	1.10%	42.85	43.32	25595	11045.53	0.14%
2025-11-28	42.75	42.85	0.10	0.23%	42.53	42.86	19227	8206.02	0.11%
2025-11-27	42.84	42.75	-0.10	-0.23%	42.72	42.99	17240	7383.37	0.10%
2025-11-26	43.02	42.85	-0.18	-0.42%	42.72	43.22	22595	9698.23	0.13%
2025-11-25	43.64	43.03	-0.59	-1.35%	43.00	43.98	39958	17301.49	0.22%
2025-11-24	42.89	43.62	0.67	1.56%	42.84	43.94	46702	20311.06	0.26%
2025-11-21	42.60	42.95	-0.03	-0.07%	42.54	43.16	31497	13500.41	0.17%
2025-11-20	43.47	42.98	-0.49	-1.13%	42.91	43.57	33612	14532.79	0.19%
2025-11-19	43.43	43.47	0.00	0.00%	43.35	43.65	18222	7927.38	0.10%
2025-11-18	43.50	43.47	-0.04	-0.09%	43.30	43.90	23085	10061.71	0.13%
2025-11-17	43.74	43.51	-0.37	-0.84%	43.33	43.87	28228	12291.44	0.16%
2025-11-14	44.23	43.88	-0.36	-0.81%	43.85	44.58	34174	15115.84	0.19%
2025-11-13	43.86	44.24	0.44	1.00%	43.80	44.24	27857	12279.58	0.15%
2025-11-12	44.13	43.80	-0.33	-0.75%	43.75	44.37	30306	13331.08	0.17%
2025-11-11	44.48	44.13	-0.35	-0.79%	43.93	44.50	30130	13294.85	0.17%
2025-11-10	43.75	44.48	0.69	1.58%	43.69	44.62	42091	18634.85	0.23%
2025-11-07	43.60	43.79	0.04	0.09%	43.55	44.22	38339	16837.64	0.21%
2025-11-06	42.89	43.75	0.80	1.86%	42.89	43.79	55423	24120.19	0.31%
2025-11-05	42.74	42.95	0.01	0.02%	42.53	43.27	33084	14211.17	0.18%
2025-11-04	43.30	42.94	-0.36	-0.83%	42.86	43.46	38689	16689.68	0.21%
2025-11-03	43.68	43.30	-0.37	-0.85%	43.16	43.80	33003	14295.57	0.18%
2025-10-31	43.50	43.67	-0.04	-0.09%	43.34	43.90	28650	12520.20	0.16%
2025-10-30	43.62	43.71	0.02	0.05%	43.56	44.06	35532	15588.80	0.20%
2025-10-29	43.63	43.69	0.02	0.05%	43.26	43.73	28757	12501.38	0.16%

上证大盘股票行情在线 K线走势图

公牛集团(603195)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
普元信息	35.50	20.01
云天励飞	110.26	20.00
沃尔德	114.13	20.00
赛恩斯	148.00	18.40
中科通达	24.56	13.91
聚和材料	105.12	13.41
天智航	27.95	13.34
杰普特	274.36	13.16
明志科技	23.16	12.81
聚石化学	30.29	11.07
长城科技	30.64	10.02
元利科技	28.33	10.02
涪陵电力	13.28	10.02
江钨装备	21.53	10.02
南华期货	19.66	10.02
水发燃气	8.02	10.01
华锡有色	64.76	10.01
烽火通信	51.55	10.01
长源东谷	44.51	10.01
新炬网络	33.41	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国天楹	7.01	10.05
四川美丰	7.89	10.04
南网能源	8.22	10.04
东方锆业	15.58	10.03
新金路	20.41	10.03
共达电声	17.12	10.03
协鑫能科	14.16	10.02
成都路桥	5.27	10.02
金富科技	26.57	10.02
侨银股份	15.59	10.02
赣能股份	14.61	10.02
翔鹭钨业	41.56	10.01
泰嘉股份	25.27	10.01
申科股份	19.35	10.01
华瓷股份	20.66	10.01
洪兴股份	32.52	10.01
湖南黄金	37.70	10.01
永兴材料	64.90	10.00
中钨高新	66.22	10.00
高新发展	57.31	10.00

创业板涨幅前二十

名称	价格	涨幅▼
金现代	14.88	20.00
祥明智能	41.82	20.00
珈伟新能	5.36	19.91
杰创智能	59.74	17.71
浩云科技	10.99	16.54
多瑞医药	74.50	16.22
华蓝集团	21.99	15.13
倍杰特	28.09	14.61
爱迪特	87.00	14.25
亿田智能	41.59	12.38
汇创达	56.07	11.69
采纳股份	35.22	11.28
首都在线	35.50	10.28
宏景科技	105.10	10.06
立中集团	25.77	9.71
致远新能	28.00	8.61
科泰电源	39.11	8.58
喜悦智行	16.64	8.55
海兰信	29.07	8.11
安科瑞	32.65	8.01