铜牛信息（300895）历史行情

以下为铜牛信息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	59.080	56.800	59.200	56.690	-1.670	-2.856%	443.19万	2.55亿	6.496%
2026-10-01	59.080	56.800	59.200	56.690	-1.670	-2.856%	443.19万	2.55亿	6.496%
2026-09-30	59.080	56.800	59.200	56.690	-1.670	-2.856%	4.43万	0.00亿	0.000%
2026-09-29	60.590	58.470	60.680	58.180	-0.640	-1.083%	4.15万	0.00亿	0.000%
2026-09-28	62.690	59.110	62.690	58.900	-3.580	-5.711%	6.75万	0.00亿	0.000%
2026-09-27	61.710	62.690	64.610	60.900	0.610	0.983%	1,016.21万	6.39亿	14.894%
2026-09-24	61.710	62.690	64.610	60.900	0.610	0.983%	10.16万	0.00亿	0.000%
2026-09-23	59.000	62.080	65.000	58.400	3.070	5.203%	13.16万	0.00亿	0.000%
2026-09-22	58.000	59.010	59.940	56.910	1.510	2.626%	9.07万	0.00亿	0.000%
2026-09-21	57.000	57.500	57.960	55.930	1.040	1.842%	5.84万	0.00亿	0.000%
2026-09-18	56.340	56.460	57.350	56.000	0.680	1.219%	5.80万	0.00亿	0.000%
2026-09-17	55.200	55.780	56.290	55.180	0.120	0.216%	3.71万	0.00亿	0.000%
2026-09-16	54.690	55.660	56.090	54.000	0.700	1.274%	4.00万	0.00亿	0.000%
2026-09-15	55.540	54.960	56.870	54.770	-0.470	-0.848%	3.46万	0.00亿	0.000%
2026-09-14	56.300	55.430	56.970	54.500	-0.310	-0.556%	3.67万	0.00亿	0.000%
2026-09-11	53.270	55.740	55.860	52.410	1.990	3.702%	5.53万	0.00亿	0.000%
2026-09-10	54.270	53.750	54.280	53.230	-1.120	-2.041%	3.40万	0.00亿	0.000%
2026-09-09	56.580	54.870	57.500	54.680	-1.310	-2.332%	4.51万	0.00亿	0.000%
2026-09-08	56.560	56.180	57.500	55.580	-0.570	-1.004%	4.82万	0.00亿	0.000%
2026-09-07	56.100	56.750	57.010	54.660	0.620	1.105%	5.15万	0.00亿	0.000%
2026-09-04	57.200	56.130	57.210	55.000	-0.570	-1.005%	6.90万	0.00亿	0.000%
2026-09-03	55.000	56.700	57.000	54.300	1.820	3.316%	7.98万	0.00亿	0.000%
2026-09-02	52.450	54.880	55.500	52.330	1.610	3.022%	6.84万	0.00亿	0.000%
2026-09-01	54.030	53.270	54.920	52.300	-1.330	-2.436%	5.47万	0.00亿	0.000%
2026-08-31	51.150	54.600	54.730	50.660	1.700	3.214%	5.23万	0.00亿	0.000%
2026-08-28	53.880	52.900	54.810	52.900	-0.910	-1.691%	4.74万	0.00亿	0.000%
2026-08-27	53.530	53.810	54.230	52.500	0.400	0.749%	4.72万	0.00亿	0.000%
2026-08-26	53.020	53.410	54.990	53.020	0.490	0.926%	4.21万	0.00亿	0.000%
2026-08-25	52.220	52.920	54.000	51.990	-0.710	-1.324%	4.17万	0.00亿	0.000%
2026-08-24	52.490	53.630	54.210	50.140	1.140	2.172%	6.88万	0.00亿	0.000%
2026-08-21	52.130	52.490	53.300	50.850	-2.240	-4.093%	6.11万	0.00亿	0.000%
2026-08-20	53.500	54.730	55.640	51.950	0.710	1.314%	8.11万	0.00亿	0.000%
2026-08-19	57.010	54.020	57.700	53.660	-6.610	-10.902%	10.68万	0.00亿	0.000%
2026-08-18	57.410	60.630	62.000	56.330	1.820	3.095%	15.52万	0.00亿	0.000%
2026-08-17	60.000	58.810	62.000	58.000	1.400	2.439%	16.69万	0.00亿	0.000%
2026-08-14	55.010	57.410	57.800	54.000	2.050	3.703%	12.05万	0.00亿	0.000%
2026-08-13	55.700	55.360	58.970	55.090	0.590	1.077%	12.86万	0.00亿	0.000%
2026-08-12	57.380	54.770	58.200	54.270	-1.130	-2.021%	9.92万	0.00亿	0.000%
2026-08-11	53.700	55.900	58.650	51.670	3.250	6.173%	13.81万	0.00亿	0.000%
2026-08-10	53.610	52.650	53.910	52.030	-1.060	-1.974%	4.02万	0.00亿	0.000%
2026-08-07	54.170	53.710	54.300	52.150	-0.350	-0.647%	6.23万	0.00亿	0.000%
2026-08-06	53.550	54.060	54.880	53.100	-0.420	-0.771%	6.33万	0.00亿	0.000%
2026-08-05	53.210	54.480	54.880	52.900	-0.200	-0.366%	9.28万	0.00亿	0.000%
2026-08-04	52.500	54.680	56.620	51.600	2.480	4.751%	11.80万	0.00亿	0.000%
2026-08-03	48.000	52.200	53.560	48.000	4.220	8.795%	10.26万	0.00亿	0.000%
2026-07-31	45.900	47.980	49.800	45.900	4.080	9.294%	8.95万	0.00亿	0.000%
2026-07-30	46.110	43.900	46.600	43.600	-2.740	-5.875%	5.43万	0.00亿	0.000%
2026-07-29	49.570	46.640	49.950	45.810	-2.570	-5.223%	6.64万	0.00亿	0.000%
2026-07-28	48.400	49.210	50.110	48.380	-0.790	-1.580%	5.45万	0.00亿	0.000%
2026-07-27	48.450	50.000	50.300	47.310	0.970	1.978%	6.66万	0.00亿	0.000%
2026-07-24	51.600	49.030	52.440	49.030	-4.300	-8.063%	8.54万	0.00亿	0.000%
2026-07-23	50.600	53.330	54.500	50.180	2.630	5.187%	13.05万	0.00亿	0.000%
2026-07-22	49.100	50.700	54.540	49.100	3.850	8.218%	13.04万	0.00亿	0.000%
2026-07-21	45.810	46.850	46.980	41.310	1.150	2.516%	6.60万	0.00亿	0.000%
2026-07-20	47.500	45.700	48.440	44.080	0.200	0.440%	5.90万	0.00亿	0.000%
2026-07-17	48.200	45.500	48.680	44.900	-3.350	-6.858%	5.31万	0.00亿	0.000%
2026-07-16	48.140	48.850	49.870	47.380	0.370	0.763%	4.56万	0.00亿	0.000%
2026-07-15	49.010	48.480	50.220	48.030	-0.400	-0.818%	3.91万	0.00亿	0.000%
2026-07-14	50.860	48.880	51.560	46.510	-1.930	-3.798%	6.90万	0.00亿	0.000%
2026-07-13	51.800	50.810	53.900	50.580	-1.390	-2.663%	5.93万	0.00亿	0.000%
2026-07-10	48.910	52.200	53.760	47.990	3.070	6.249%	9.04万	0.00亿	0.000%
2026-07-09	48.280	49.130	49.820	46.880	0.150	0.306%	5.53万	0.00亿	0.000%
2026-07-08	47.550	48.980	49.880	47.100	1.440	3.029%	5.95万	0.00亿	0.000%
2026-07-07	49.460	47.540	49.800	47.330	-2.230	-4.481%	3.11万	0.00亿	0.000%
2026-07-06	51.020	49.770	51.500	49.110	-1.080	-2.124%	3.54万	0.00亿	0.000%
2026-07-03	51.230	50.850	52.500	50.800	-0.730	-1.415%	3.68万	0.00亿	0.000%
2026-07-02	53.160	51.580	53.870	51.430	-2.120	-3.948%	5.08万	0.00亿	0.000%
2026-07-01	51.910	53.700	56.090	51.660	1.660	3.190%	7.23万	0.00亿	0.000%
2026-06-30	49.460	52.040	54.440	49.460	4.110	8.575%	7.94万	0.00亿	0.000%
2026-06-29	49.200	47.930	50.000	47.440	-1.220	-2.482%	5.10万	0.00亿	0.000%
2026-06-26	51.330	49.150	51.410	48.900	-3.510	-6.665%	6.61万	0.00亿	0.000%
2026-06-25	55.980	52.660	56.420	52.480	-3.200	-5.729%	7.11万	0.00亿	0.000%
2026-06-24	56.430	55.860	56.440	54.100	-1.390	-2.428%	6.27万	0.00亿	0.000%
2026-06-23	58.710	57.250	58.710	54.730	-2.200	-3.701%	7.45万	0.00亿	0.000%
2026-06-22	56.490	59.450	61.200	55.970	2.920	5.165%	10.24万	0.00亿	0.000%
2026-06-18	56.310	56.530	57.680	55.560	0.440	0.784%	6.95万	0.00亿	0.000%
2026-06-17	55.190	56.090	56.920	55.030	0.240	0.430%	4.74万	0.00亿	0.000%
2026-06-16	54.820	55.850	56.100	54.550	0.450	0.812%	5.40万	0.00亿	0.000%
2026-06-15	53.300	55.400	55.500	53.300	2.890	5.504%	5.68万	0.00亿	0.000%
2026-06-12	53.130	52.510	54.100	52.390	0.160	0.306%	5.51万	0.00亿	0.000%
2026-06-11	54.670	52.350	55.000	52.000	-4.370	-7.705%	7.67万	0.00亿	0.000%
2026-06-10	56.750	56.720	58.990	55.100	1.660	3.015%	10.53万	0.00亿	0.000%
2026-06-09	55.240	55.060	55.660	54.260	0.520	0.953%	4.82万	0.00亿	0.000%
2026-06-08	54.750	54.540	56.960	53.180	-2.510	-4.400%	5.54万	0.00亿	0.000%
2026-06-05	58.020	57.050	58.670	56.560	-1.110	-1.909%	5.12万	0.00亿	0.000%
2026-06-04	57.510	58.160	58.510	57.200	-0.440	-0.751%	4.88万	0.00亿	0.000%
2026-06-03	59.000	58.600	59.970	57.880	-0.800	-1.347%	5.77万	0.00亿	0.000%
2026-06-02	60.000	59.400	60.380	57.200	-0.600	-1.000%	6.10万	0.00亿	0.000%
2026-06-01	61.380	60.000	62.000	59.850	-1.200	-1.961%	6.49万	0.00亿	0.000%
2026-05-29	65.010	61.200	66.200	60.660	-4.450	-6.778%	7.21万	0.00亿	0.000%
2026-05-28	65.500	65.650	65.890	63.100	1.170	1.815%	7.31万	0.00亿	0.000%
2026-05-27	67.400	64.480	67.450	63.500	-3.600	-5.288%	7.24万	0.00亿	0.000%
2026-05-26	69.030	68.080	69.950	66.340	-2.780	-3.923%	7.19万	0.00亿	0.000%
2026-05-25	70.350	70.860	71.040	67.500	-0.060	-0.085%	9.51万	0.00亿	0.000%
2026-05-22	70.000	70.920	71.440	68.940	2.540	3.715%	8.97万	0.00亿	0.000%
2026-05-21	73.500	68.380	73.860	68.200	-4.800	-6.559%	11.85万	0.00亿	0.000%
2026-05-20	78.360	73.180	83.390	72.600	-7.180	-8.935%	17.81万	0.00亿	0.000%
2026-05-19	75.730	80.360	80.810	73.760	4.520	5.960%	13.99万	0.00亿	0.000%
2026-05-18	78.020	75.840	78.680	74.920	-0.900	-1.173%	10.94万	0.00亿	0.000%
2026-05-15	75.600	76.740	79.500	75.030	1.150	1.521%	14.16万	0.00亿	0.000%
2026-05-14	77.000	75.590	81.990	75.540	0.080	0.106%	19.72万	0.00亿	0.000%
2026-05-13	68.800	75.510	76.580	68.240	5.500	7.856%	20.59万	0.00亿	0.000%
2026-05-12	70.990	70.010	72.010	69.350	-0.980	-1.380%	11.49万	0.00亿	0.000%
2026-05-11	71.980	70.990	73.000	68.880	-0.180	-0.253%	13.02万	0.00亿	0.000%
2026-05-08	70.820	71.170	71.680	69.210	0.480	0.679%	12.07万	0.00亿	0.000%
2026-05-07	70.570	70.690	71.690	68.880	0.630	0.899%	13.57万	0.00亿	0.000%
2026-05-06	62.660	70.060	72.490	62.540	9.060	14.852%	26.03万	0.00亿	0.000%
2026-04-30	63.150	61.000	63.700	60.280	-2.120	-3.359%	11.17万	0.00亿	0.000%
2026-04-29	61.810	63.120	65.790	61.140	1.370	2.219%	15.28万	0.00亿	0.000%
2026-04-28	63.490	61.750	64.000	61.100	-1.740	-2.741%	12.59万	0.00亿	0.000%
2026-04-27	65.240	63.490	65.240	61.800	-1.760	-2.697%	12.60万	0.00亿	0.000%
2026-04-24	67.330	65.250	69.000	63.490	-3.380	-4.925%	19.43万	0.00亿	0.000%
2026-04-23	64.230	68.630	70.800	64.030	8.070	13.326%	33.99万	0.00亿	0.000%
2026-04-22	59.600	60.560	60.580	55.750	0.380	0.631%	20.17万	0.00亿	0.000%
2026-04-21	64.000	60.180	64.000	59.380	-3.850	-6.013%	15.03万	0.00亿	0.000%
2026-04-20	62.600	64.030	67.000	62.510	2.080	3.358%	15.16万	0.00亿	0.000%
2026-04-17	62.610	61.950	63.500	60.900	-1.450	-2.287%	11.16万	0.00亿	0.000%
2026-04-16	60.500	63.400	64.550	60.310	3.260	5.421%	18.00万	0.00亿	0.000%
2026-04-15	62.760	60.140	63.190	59.750	-1.800	-2.906%	10.19万	0.00亿	0.000%
2026-04-14	64.150	61.940	65.000	61.520	-0.880	-1.401%	13.39万	0.00亿	0.000%
2026-04-13	59.700	62.820	64.200	59.620	1.990	3.271%	13.98万	0.00亿	0.000%
2026-04-10	62.000	60.830	63.020	59.590	-0.310	-0.507%	13.39万	0.00亿	0.000%
2026-04-09	63.240	61.140	63.240	60.360	-3.070	-4.781%	12.47万	0.00亿	0.000%
2026-04-08	62.630	64.210	64.950	62.630	3.410	5.609%	15.92万	0.00亿	0.000%
2026-04-07	59.750	60.800	61.550	58.830	0.000	0.000%	10.76万	0.00亿	0.000%
2026-04-03	66.110	60.500	66.500	58.500	0.000	0.000%	17.33万	0.00亿	0.000%
2026-04-02	67.990	65.780	68.800	64.640	0.000	0.000%	15.53万	0.00亿	0.000%
2026-04-01	68.380	69.800	70.360	65.400	0.000	0.000%	21.92万	0.00亿	0.000%