公牛集团(603195)股票行情
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 |
|---|
| 2026-02-03 | 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% |
| 2025-10-28 | 43.54 | 43.67 | 0.09 | 0.21% | 43.15 | 43.70 | 42744 | 18559.42 | 0.24% |
| 2025-10-27 | 43.85 | 43.58 | -0.19 | -0.43% | 43.54 | 43.89 | 38422 | 16756.64 | 0.21% |
| 2025-10-24 | 43.94 | 43.77 | -0.23 | -0.52% | 43.77 | 44.07 | 29705 | 13025.23 | 0.16% |
| 2025-10-23 | 44.09 | 44.00 | -0.12 | -0.27% | 43.80 | 44.12 | 15987 | 7024.78 | 0.09% |
| 2025-10-22 | 43.76 | 44.12 | 0.21 | 0.48% | 43.76 | 44.18 | 21756 | 9577.63 | 0.12% |
| 2025-10-21 | 43.92 | 43.91 | 0.00 | 0.00% | 43.75 | 44.10 | 25630 | 11254.59 | 0.14% |
| 2025-10-20 | 44.30 | 43.91 | -0.30 | -0.68% | 43.86 | 44.38 | 26398 | 11629.71 | 0.15% |
| 2025-10-17 | 44.62 | 44.21 | -0.56 | -1.25% | 44.20 | 44.76 | 28500 | 12649.41 | 0.16% |
| 2025-10-16 | 44.80 | 44.77 | -0.07 | -0.16% | 44.63 | 45.20 | 25274 | 11338.39 | 0.14% |
| 2025-10-15 | 44.90 | 44.84 | -0.11 | -0.24% | 44.71 | 45.07 | 21961 | 9846.79 | 0.12% |
| 2025-10-14 | 45.25 | 44.95 | -0.30 | -0.66% | 44.90 | 45.36 | 30939 | 13950.42 | 0.17% |
| 2025-10-13 | 44.50 | 45.25 | 0.10 | 0.22% | 44.28 | 45.26 | 44231 | 19826.74 | 0.25% |
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
深市涨幅前二十
创业板涨幅前二十
