罗 牛 山（000735）历史行情
以下为罗 牛 山近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.760 | 5.690 | 5.810 | 5.650 | -0.070 | -1.215% | 3,745.33万 | 2.13亿 | 3.254% |
| 2026-10-01 | 5.760 | 5.690 | 5.810 | 5.650 | -0.070 | -1.215% | 3,745.33万 | 2.13亿 | 3.254% |
| 2026-09-30 | 5.760 | 5.690 | 5.810 | 5.650 | -0.070 | -1.215% | 37.45万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.630 | 5.760 | 5.850 | 5.630 | 0.090 | 1.587% | 53.57万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.630 | 5.670 | 5.770 | 5.530 | 0.030 | 0.532% | 62.57万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.790 | 5.640 | 5.830 | 5.610 | -0.160 | -2.759% | 4,157.91万 | 2.36亿 | 3.613% |
| 2026-09-24 | 5.790 | 5.640 | 5.830 | 5.610 | -0.160 | -2.759% | 41.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.970 | 5.800 | 5.990 | 5.790 | -0.200 | -3.333% | 53.30万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.030 | 6.000 | 6.100 | 5.870 | -0.090 | -1.478% | 68.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.930 | 6.090 | 6.100 | 5.860 | 0.130 | 2.181% | 68.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.810 | 5.960 | 6.010 | 5.760 | 0.020 | 0.337% | 73.60万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.770 | 5.940 | 6.010 | 5.680 | 0.140 | 2.414% | 94.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.970 | 5.800 | 5.990 | 5.730 | -0.070 | -1.193% | 74.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.070 | 5.870 | 6.560 | 5.850 | -0.170 | -2.815% | 123.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.250 | 6.040 | 6.290 | 5.970 | -0.230 | -3.668% | 81.65万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.510 | 6.270 | 6.600 | 6.190 | -0.250 | -3.834% | 98.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.800 | 6.520 | 6.900 | 6.480 | -0.500 | -7.123% | 160.14万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.760 | 7.020 | 7.230 | 6.600 | 0.210 | 3.084% | 224.10万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.650 | 6.810 | 7.310 | 6.650 | 0.070 | 1.039% | 257.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.730 | 6.740 | 6.740 | 6.620 | 0.610 | 9.951% | 51.31万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.570 | 6.130 | 6.130 | 5.500 | 0.560 | 10.054% | 79.52万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.740 | 5.570 | 5.740 | 5.550 | -0.100 | -1.764% | 31.60万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.820 | 5.670 | 5.860 | 5.650 | -0.230 | -3.898% | 47.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.730 | 5.900 | 6.090 | 5.690 | 0.210 | 3.691% | 72.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.880 | 5.690 | 5.890 | 5.680 | -0.170 | -2.901% | 61.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.850 | 5.860 | 5.900 | 5.710 | 0.120 | 2.091% | 67.93万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.520 | 5.740 | 5.870 | 5.480 | 0.200 | 3.610% | 79.36万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.390 | 5.540 | 5.700 | 5.390 | 0.050 | 0.911% | 72.69万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.250 | 5.490 | 5.510 | 5.240 | 0.170 | 3.195% | 76.67万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.400 | 5.320 | 5.450 | 5.180 | -0.110 | -2.026% | 73.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.430 | 5.800 | 5.380 | -0.550 | -9.197% | 123.71万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.820 | 5.980 | 6.240 | 5.500 | 0.110 | 1.874% | 171.76万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.150 | 5.870 | 6.470 | 5.820 | -0.310 | -5.016% | 192.56万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.720 | 6.180 | 6.180 | 5.710 | 0.560 | 9.964% | 119.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.400 | 5.620 | 5.620 | 5.220 | 0.510 | 9.980% | 88.15万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.200 | 5.110 | 5.230 | 5.040 | -0.110 | -2.107% | 30.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.260 | 5.220 | 5.290 | 5.170 | -0.060 | -1.136% | 23.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.190 | 5.280 | 5.290 | 5.170 | 0.100 | 1.931% | 19.86万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.310 | 5.180 | 5.330 | 5.180 | -0.140 | -2.632% | 22.92万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.200 | 5.320 | 5.330 | 5.150 | 0.200 | 3.906% | 33.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.160 | 5.120 | 5.170 | 5.020 | -0.040 | -0.775% | 23.44万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.220 | 5.160 | 5.280 | 5.100 | -0.080 | -1.527% | 35.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.280 | 5.240 | 5.300 | 5.200 | -0.040 | -0.758% | 27.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.340 | 5.280 | 5.350 | 5.250 | -0.070 | -1.308% | 20.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.270 | 5.350 | 5.360 | 5.230 | 0.090 | 1.711% | 21.64万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.150 | 5.260 | 5.280 | 5.120 | 0.050 | 0.960% | 26.96万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.070 | 5.210 | 5.230 | 5.050 | 0.130 | 2.559% | 32.04万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.010 | 5.080 | 5.090 | 5.000 | 0.080 | 1.600% | 20.18万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.940 | 5.000 | 5.080 | 4.920 | 0.030 | 0.604% | 21.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.860 | 4.970 | 4.970 | 4.810 | 0.120 | 2.474% | 15.99万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.970 | 4.850 | 5.050 | 4.840 | -0.170 | -3.386% | 21.23万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.930 | 5.020 | 5.040 | 4.850 | 0.100 | 2.033% | 21.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.870 | 4.920 | 4.940 | 4.840 | 0.030 | 0.613% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.950 | 4.890 | 4.970 | 4.840 | -0.060 | -1.212% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.930 | 4.950 | 5.040 | 4.870 | 0.000 | 0.000% | 25.26万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.090 | 4.950 | 5.180 | 4.870 | -0.160 | -3.131% | 28.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.010 | 5.110 | 5.150 | 4.980 | 0.080 | 1.590% | 30.24万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.900 | 5.030 | 5.100 | 4.870 | 0.090 | 1.822% | 22.69万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.840 | 4.940 | 4.950 | 4.790 | 0.060 | 1.230% | 17.47万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.990 | 4.880 | 5.000 | 4.850 | -0.120 | -2.400% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.860 | 5.000 | 5.080 | 4.760 | 0.140 | 2.881% | 25.77万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.880 | 4.860 | 4.930 | 4.780 | -0.010 | -0.205% | 18.49万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.980 | 4.870 | 4.990 | 4.840 | -0.090 | -1.815% | 18.35万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.110 | 4.960 | 5.110 | 4.930 | -0.160 | -3.125% | 24.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.070 | 5.120 | 5.190 | 5.040 | 0.080 | 1.587% | 27.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.060 | 5.040 | 5.140 | 4.960 | -0.040 | -0.787% | 26.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.050 | 5.080 | 5.200 | 5.000 | 0.100 | 2.008% | 36.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.750 | 4.980 | 5.130 | 4.750 | 0.230 | 4.842% | 38.83万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.810 | 4.750 | 4.840 | 4.710 | -0.080 | -1.656% | 19.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.770 | 4.830 | 4.970 | 4.710 | 0.040 | 0.835% | 26.04万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.840 | 4.790 | 4.940 | 4.750 | -0.070 | -1.440% | 23.64万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.870 | 4.860 | 4.920 | 4.810 | -0.030 | -0.613% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.070 | 4.890 | 5.070 | 4.860 | -0.170 | -3.360% | 19.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.030 | 5.060 | 5.210 | 5.010 | 0.050 | 0.998% | 24.57万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.980 | 5.010 | 5.020 | 4.860 | 0.020 | 0.401% | 20.44万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.070 | 4.990 | 5.070 | 4.950 | -0.080 | -1.578% | 17.97万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.250 | 5.070 | 5.250 | 5.030 | -0.190 | -3.612% | 25.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.210 | 5.260 | 5.310 | 5.080 | 0.040 | 0.766% | 19.16万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.240 | 5.220 | 5.280 | 5.140 | -0.020 | -0.382% | 26.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.120 | 5.240 | 5.290 | 5.070 | 0.180 | 3.557% | 45.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.070 | 5.060 | 5.130 | 5.010 | -0.040 | -0.784% | 14.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.070 | 5.100 | 5.150 | 5.010 | 0.020 | 0.394% | 19.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.100 | 5.080 | 5.120 | 4.990 | 0.020 | 0.395% | 15.66万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.090 | 5.060 | 5.320 | 5.000 | -0.150 | -2.879% | 22.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.240 | 5.210 | 5.320 | 5.170 | -0.050 | -0.951% | 18.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.370 | 5.260 | 5.440 | 5.220 | -0.120 | -2.230% | 16.56万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.430 | 5.380 | 5.450 | 5.340 | -0.050 | -0.921% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.640 | 5.430 | 5.650 | 5.400 | -0.200 | -3.552% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.550 | 5.630 | 5.650 | 5.490 | 0.040 | 0.716% | 20.88万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.550 | 5.590 | 5.680 | 5.530 | 0.030 | 0.540% | 16.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.570 | 5.560 | 5.620 | 5.440 | -0.040 | -0.714% | 15.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.740 | 5.600 | 5.760 | 5.560 | -0.140 | -2.439% | 19.82万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.870 | 5.740 | 5.880 | 5.690 | -0.140 | -2.381% | 19.06万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.030 | 5.880 | 6.030 | 5.830 | -0.070 | -1.176% | 13.73万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.950 | 5.950 | 5.980 | 5.890 | 0.060 | 1.019% | 12.60万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.090 | 5.890 | 6.150 | 5.880 | -0.145 | -2.403% | 16.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.125 | 6.035 | 6.145 | 5.985 | -0.130 | -2.109% | 12.76万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.115 | 6.165 | 6.185 | 6.045 | 0.050 | 0.818% | 14.97万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.165 | 6.115 | 6.205 | 6.045 | -0.090 | -1.450% | 16.71万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.345 | 6.205 | 6.385 | 6.155 | -0.140 | -2.206% | 19.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.445 | 6.345 | 6.465 | 6.305 | -0.100 | -1.552% | 18.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.295 | 6.445 | 6.515 | 6.255 | 0.140 | 2.220% | 24.38万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.495 | 6.305 | 6.495 | 6.265 | -0.210 | -3.223% | 24.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.525 | 6.515 | 6.555 | 6.425 | 0.000 | 0.000% | 19.41万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.495 | 6.515 | 6.525 | 6.475 | 0.030 | 0.463% | 12.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.555 | 6.485 | 6.615 | 6.465 | -0.070 | -1.068% | 21.77万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.545 | 6.555 | 6.615 | 6.505 | 0.010 | 0.153% | 23.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.345 | 6.545 | 6.725 | 6.345 | 0.170 | 2.667% | 28.55万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.215 | 6.375 | 6.445 | 6.185 | 0.140 | 2.245% | 29.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.405 | 6.235 | 6.455 | 6.145 | -0.310 | -4.736% | 44.34万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.655 | 6.545 | 6.655 | 6.505 | -0.110 | -1.653% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.745 | 6.655 | 6.765 | 6.625 | -0.120 | -1.771% | 15.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.865 | 6.775 | 6.885 | 6.725 | -0.130 | -1.883% | 20.46万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.915 | 6.905 | 7.035 | 6.865 | -0.030 | -0.433% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.115 | 6.935 | 7.205 | 6.875 | -0.180 | -2.530% | 30.11万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.015 | 7.115 | 7.275 | 7.005 | 0.230 | 3.341% | 40.48万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.895 | 6.885 | 6.915 | 6.815 | -0.020 | -0.290% | 16.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.895 | 6.905 | 6.915 | 6.775 | 0.010 | 0.145% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.865 | 6.895 | 6.935 | 6.805 | 0.040 | 0.584% | 25.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.735 | 6.855 | 6.895 | 6.705 | 0.130 | 1.933% | 32.19万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.615 | 6.725 | 6.745 | 6.595 | 0.130 | 1.971% | 22.43万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.595 | 6.595 | 6.655 | 6.555 | 0.040 | 0.610% | 13.53万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.645 | 6.555 | 6.705 | 6.535 | -0.160 | -2.383% | 17.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.645 | 6.715 | 6.715 | 6.575 | 0.130 | 1.974% | 22.24万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.405 | 6.585 | 6.645 | 6.345 | 0.000 | 0.000% | 25.99万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.705 | 6.365 | 6.705 | 6.355 | 0.000 | 0.000% | 24.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.675 | 6.705 | 6.795 | 6.655 | 0.000 | 0.000% | 23.35万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.715 | 6.685 | 6.745 | 6.645 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |