铜牛信息(300895)股票行情
铜牛信息(300895)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 |
|---|
| 2026-03-26 | 68.00 | 64.55 | -4.76 | -6.87% | 64.05 | 68.40 | 172514 | 113075.47 | 12.49% | 26.00 |
| 2026-03-25 | 66.82 | 69.31 | 3.47 | 5.27% | 66.51 | 73.30 | 287839 | 200401.47 | 20.83% | 8.00 |
| 2026-03-24 | 67.62 | 65.84 | -1.33 | -1.98% | 62.77 | 68.00 | 200556 | 131145.03 | 14.51% | 15.00 |
| 2026-03-23 | 71.84 | 67.17 | -5.19 | -7.17% | 66.50 | 73.00 | 191434 | 132275.08 | 13.85% | 14.00 |
| 2026-03-20 | 80.04 | 72.36 | -3.98 | -5.21% | 72.02 | 82.79 | 348896 | 272388.66 | 25.25% | 30.00 |
| 2026-03-19 | 62.38 | 76.34 | 12.72 | 19.99% | 61.51 | 76.34 | 284433 | 205685.08 | 20.59% | 0.00 |
| 2026-03-18 | 59.66 | 63.62 | 5.89 | 10.20% | 58.73 | 65.35 | 179406 | 111032.52 | 12.98% | 0.00 |
| 2026-03-17 | 59.01 | 57.73 | -1.06 | -1.80% | 57.60 | 60.22 | 92702 | 54617.32 | 6.71% | 1.00 |
| 2026-03-16 | 57.79 | 58.79 | 1.01 | 1.75% | 56.40 | 59.27 | 80670 | 46719.27 | 5.84% | 0.00 |
| 2026-03-13 | 61.01 | 57.78 | -4.15 | -6.70% | 57.62 | 61.50 | 83465 | 49155.97 | 6.04% | 2.00 |
| 2026-03-12 | 63.29 | 61.93 | -1.35 | -2.13% | 60.85 | 63.87 | 95686 | 59479.89 | 6.93% | 2.00 |
| 2026-03-11 | 64.88 | 63.28 | -2.07 | -3.17% | 62.86 | 65.48 | 124444 | 79639.20 | 9.01% | 4.00 |
| 2026-03-10 | 64.27 | 65.35 | 1.08 | 1.68% | 62.29 | 65.80 | 190280 | 121750.44 | 13.77% | 11.00 |
| 2026-03-09 | 61.04 | 64.27 | 1.41 | 2.24% | 60.01 | 65.13 | 208276 | 129994.51 | 15.07% | 2.00 |
| 2026-03-06 | 58.68 | 62.86 | 1.32 | 2.14% | 58.68 | 65.64 | 240023 | 150516.48 | 17.37% | 0.00 |
| 2026-03-05 | 52.52 | 61.54 | 10.26 | 20.01% | 51.35 | 61.54 | 216299 | 126835.66 | 15.65% | 145.00 |
| 2026-03-04 | 50.64 | 51.28 | -0.37 | -0.72% | 50.30 | 52.70 | 48991 | 25278.46 | 3.55% | 0.00 |
| 2026-03-03 | 56.99 | 51.65 | -5.19 | -9.13% | 51.50 | 57.38 | 91957 | 49059.44 | 6.66% | 0.00 |
| 2026-03-02 | 56.87 | 56.84 | -1.86 | -3.17% | 55.36 | 58.63 | 89317 | 50568.00 | 6.46% | 0.00 |
| 2026-02-27 | 55.26 | 58.70 | 2.71 | 4.84% | 55.00 | 60.32 | 121296 | 70586.73 | 8.78% | 11.00 |
| 2026-02-26 | 55.53 | 55.99 | 0.79 | 1.43% | 55.02 | 58.33 | 101321 | 57090.14 | 7.33% | 83.00 |
| 2026-02-25 | 59.60 | 55.20 | -3.41 | -5.82% | 55.18 | 59.85 | 96932 | 54696.17 | 7.02% | 34.00 |
| 2026-02-24 | 60.01 | 58.61 | -2.39 | -3.92% | 54.80 | 62.55 | 115970 | 67671.19 | 8.39% | 0.00 |
| 2026-02-13 | 57.12 | 61.00 | 2.49 | 4.26% | 57.12 | 66.72 | 138716 | 86772.26 | 10.04% | 4.00 |
| 2026-02-12 | 56.03 | 58.51 | 2.42 | 4.31% | 55.68 | 59.50 | 107872 | 62400.36 | 7.81% | 0.00 |
| 2026-02-11 | 55.40 | 56.09 | 0.54 | 0.97% | 54.79 | 57.88 | 74556 | 42166.48 | 5.40% | 0.00 |
| 2026-02-10 | 54.23 | 55.55 | 1.57 | 2.91% | 53.30 | 56.72 | 82886 | 45865.22 | 6.00% | 0.00 |
| 2026-02-09 | 51.50 | 53.98 | 3.96 | 7.92% | 50.76 | 54.90 | 78924 | 41808.94 | 5.71% | 0.00 |
| 2026-02-06 | 48.92 | 50.02 | 0.82 | 1.67% | 48.18 | 51.79 | 41401 | 20710.85 | 3.00% | 0.00 |
| 2026-02-05 | 49.17 | 49.20 | -0.54 | -1.09% | 48.00 | 49.65 | 42298 | 20677.51 | 3.06% | 10.00 |
| 2026-02-04 | 53.36 | 49.74 | -4.01 | -7.46% | 48.92 | 53.36 | 73342 | 37038.02 | 5.31% | 0.00 |
| 2026-02-03 | 53.08 | 53.75 | 1.52 | 2.91% | 51.95 | 54.00 | 53268 | 28334.54 | 3.86% | 10.00 |
| 2026-02-02 | 52.95 | 52.23 | -1.31 | -2.45% | 51.80 | 53.95 | 45223 | 23898.05 | 3.27% | 0.00 |
| 2026-01-30 | 53.85 | 53.54 | -0.39 | -0.72% | 53.03 | 55.68 | 42716 | 23055.15 | 3.09% | 20.00 |
| 2026-01-29 | 54.08 | 53.93 | -0.68 | -1.25% | 52.51 | 56.94 | 70651 | 38810.60 | 5.11% | 0.00 |
| 2026-01-28 | 59.50 | 54.61 | -1.98 | -3.50% | 54.61 | 59.50 | 89655 | 50509.91 | 6.49% | 0.00 |
| 2026-01-27 | 55.99 | 56.59 | 0.00 | 0.00% | 54.10 | 56.95 | 87804 | 48725.89 | 6.35% | 1.00 |
| 2026-01-26 | 53.88 | 56.59 | 3.67 | 6.93% | 53.88 | 57.44 | 139853 | 78388.26 | 10.12% | 23.00 |
| 2026-01-23 | 53.69 | 52.92 | -0.55 | -1.03% | 52.50 | 53.99 | 45999 | 24419.05 | 3.33% | 0.00 |
| 2026-01-22 | 53.30 | 53.47 | 0.55 | 1.04% | 52.51 | 54.08 | 39901 | 21223.75 | 2.89% | 0.00 |
| 2026-01-21 | 53.20 | 52.92 | -0.81 | -1.51% | 52.31 | 54.36 | 50101 | 26740.87 | 3.63% | 0.00 |
| 2026-01-20 | 52.00 | 53.73 | 2.02 | 3.91% | 52.00 | 55.60 | 104928 | 56660.45 | 7.59% | 0.00 |
| 2026-01-19 | 51.23 | 51.71 | 0.27 | 0.52% | 50.12 | 52.86 | 62462 | 32193.22 | 4.52% | 0.00 |
| 2026-01-16 | 53.56 | 51.44 | -2.24 | -4.17% | 51.38 | 54.57 | 84138 | 43931.71 | 6.09% | 2.00 |
| 2026-01-15 | 54.76 | 53.68 | -3.03 | -5.34% | 53.10 | 56.10 | 100995 | 54715.78 | 7.31% | 0.00 |
| 2026-01-14 | 53.34 | 56.71 | 3.56 | 6.70% | 53.29 | 59.38 | 161368 | 89985.70 | 11.68% | 0.00 |
| 2026-01-13 | 54.92 | 53.15 | -2.38 | -4.29% | 52.96 | 55.55 | 96339 | 51954.93 | 6.97% | 14.00 |
| 2026-01-12 | 54.21 | 55.53 | 1.37 | 2.53% | 52.78 | 55.92 | 157236 | 85831.99 | 11.38% | 1.00 |
| 2026-01-09 | 51.22 | 54.16 | 2.48 | 4.80% | 51.22 | 54.90 | 114782 | 61378.61 | 8.31% | 6.00 |
| 2026-01-08 | 50.14 | 51.68 | 1.48 | 2.95% | 49.58 | 53.42 | 105715 | 55025.93 | 7.65% | 0.00 |
| 2026-01-07 | 49.90 | 50.20 | 0.30 | 0.60% | 49.01 | 51.09 | 79181 | 39599.64 | 5.73% | 0.00 |
| 2026-01-06 | 48.16 | 49.90 | 1.89 | 3.94% | 48.03 | 50.50 | 129197 | 64053.48 | 9.35% | 0.00 |
| 2026-01-05 | 45.09 | 48.01 | 3.86 | 8.74% | 44.90 | 48.20 | 128044 | 60259.61 | 9.27% | 15.00 |
| 2025-12-31 | 43.62 | 44.15 | 0.58 | 1.33% | 43.43 | 44.40 | 28673 | 12632.64 | 2.08% | 50.00 |
| 2025-12-30 | 43.87 | 43.57 | -0.56 | -1.27% | 43.50 | 44.38 | 23624 | 10360.44 | 1.71% | 0.00 |
| 2025-12-29 | 44.22 | 44.13 | -1.00 | -2.22% | 44.02 | 44.85 | 31006 | 13750.57 | 2.24% | 0.00 |
| 2025-12-26 | 43.85 | 45.13 | 1.31 | 2.99% | 43.61 | 45.48 | 48095 | 21447.18 | 3.48% | 0.00 |
| 2025-12-25 | 43.51 | 43.82 | 0.31 | 0.71% | 43.36 | 44.00 | 22560 | 9850.40 | 1.63% | 0.00 |
| 2025-12-24 | 43.40 | 43.51 | 0.11 | 0.25% | 43.07 | 43.77 | 20177 | 8776.12 | 1.46% | 0.00 |
| 2025-12-23 | 44.00 | 43.40 | -0.43 | -0.98% | 43.22 | 44.16 | 24746 | 10776.62 | 1.79% | 0.00 |
| 2025-12-22 | 43.73 | 43.83 | 0.00 | 0.00% | 43.72 | 44.24 | 18187 | 7999.28 | 1.32% | 0.00 |
| 2025-12-19 | 44.32 | 43.83 | -0.33 | -0.75% | 43.82 | 44.96 | 23445 | 10392.70 | 1.70% | 0.00 |
| 2025-12-18 | 44.87 | 44.16 | -1.20 | -2.65% | 44.00 | 45.37 | 23190 | 10365.44 | 1.68% | 0.00 |
| 2025-12-17 | 44.44 | 45.36 | 0.65 | 1.45% | 43.81 | 45.40 | 30614 | 13613.90 | 2.22% | 0.00 |
| 2025-12-16 | 47.05 | 44.71 | -1.89 | -4.06% | 44.71 | 48.70 | 51608 | 23676.82 | 3.74% | 1.00 |
| 2025-12-15 | 45.86 | 46.60 | 0.65 | 1.41% | 45.62 | 47.29 | 40694 | 19004.47 | 2.95% | 6.00 |
| 2025-12-12 | 45.23 | 45.95 | 0.50 | 1.10% | 45.23 | 46.15 | 22030 | 10092.84 | 1.59% | 2.00 |
| 2025-12-11 | 45.93 | 45.45 | -0.21 | -0.46% | 45.30 | 46.79 | 28085 | 12884.78 | 2.03% | 0.00 |
| 2025-12-10 | 46.05 | 45.66 | -0.85 | -1.83% | 45.21 | 46.88 | 29775 | 13601.61 | 2.15% | 0.00 |
| 2025-12-09 | 47.00 | 46.51 | -0.60 | -1.27% | 46.32 | 47.85 | 40241 | 18924.98 | 2.91% | 12.00 |
| 2025-12-08 | 45.90 | 47.11 | 1.10 | 2.39% | 45.90 | 47.70 | 55482 | 26036.73 | 4.02% | 0.00 |
| 2025-12-05 | 45.70 | 46.01 | -0.09 | -0.20% | 44.80 | 46.20 | 30886 | 14121.09 | 2.24% | 5.00 |
| 2025-12-04 | 44.70 | 46.10 | 1.21 | 2.70% | 44.50 | 46.80 | 54666 | 25122.73 | 3.96% | 6.00 |
| 2025-12-03 | 45.90 | 44.89 | -0.76 | -1.66% | 44.00 | 45.90 | 25295 | 11338.97 | 1.83% | 0.00 |
| 2025-12-02 | 46.57 | 45.65 | -0.80 | -1.72% | 45.58 | 46.58 | 26279 | 12083.62 | 1.90% | 0.00 |
| 2025-12-01 | 46.01 | 46.45 | 0.07 | 0.15% | 45.81 | 46.59 | 32331 | 14957.53 | 2.34% | 1.00 |
| 2025-11-28 | 45.98 | 46.38 | 1.17 | 2.59% | 45.44 | 46.90 | 39484 | 18223.64 | 2.86% | 0.00 |
| 2025-11-27 | 46.00 | 45.21 | -0.71 | -1.55% | 45.18 | 46.15 | 24868 | 11329.61 | 1.80% | 0.00 |
| 2025-11-26 | 46.15 | 45.92 | -0.37 | -0.80% | 45.60 | 47.29 | 34527 | 16011.18 | 2.50% | 0.00 |
| 2025-11-25 | 45.35 | 46.29 | 0.94 | 2.07% | 45.33 | 46.58 | 46434 | 21478.04 | 3.36% | 4.00 |
深证大盘股票行情在线 K线走势图
铜牛信息(300895)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
