公牛集团（603195）历史行情

以下为公牛集团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
2026-10-19	38.990	39.410	39.660	38.810	0.420	1.077%	232.97万	0.92亿	0.129%
2026-10-16	39.010	38.990	39.190	38.650	0.150	0.386%	2.42万	0.00亿	0.000%
2026-10-15	39.100	38.840	39.160	38.390	-0.320	-0.817%	2.43万	0.00亿	0.000%
2026-10-14	38.980	39.160	39.270	38.870	0.180	0.462%	2.67万	0.00亿	0.000%
2026-10-13	39.080	38.980	39.150	38.470	-0.090	-0.230%	2.87万	0.00亿	0.000%
2026-10-12	39.000	39.070	39.300	38.880	0.030	0.077%	2.69万	0.00亿	0.000%
2026-10-09	38.830	39.040	39.480	38.690	0.150	0.386%	3.27万	0.00亿	0.000%
2026-10-08	38.710	38.890	38.960	38.220	0.180	0.465%	3.50万	0.00亿	0.000%
2026-10-07	38.090	38.710	38.820	37.930	0.630	1.654%	270.14万	1.04亿	0.150%
2026-10-06	38.090	38.710	38.820	37.930	0.630	1.654%	270.14万	1.04亿	0.150%
2026-10-05	38.090	38.710	38.820	37.930	0.630	1.654%	270.14万	1.04亿	0.150%
2026-10-02	38.090	38.710	38.820	37.930	0.630	1.654%	270.14万	1.04亿	0.150%
2026-10-01	38.090	38.710	38.820	37.930	0.630	1.654%	270.14万	1.04亿	0.150%
2026-09-30	38.090	38.710	38.820	37.930	0.630	1.654%	2.70万	0.00亿	0.000%
2026-09-29	37.530	38.080	38.150	37.500	0.560	1.493%	2.16万	0.00亿	0.000%
2026-09-28	37.880	37.520	38.030	37.390	-0.370	-0.977%	2.34万	0.00亿	0.000%
2026-09-27	38.000	37.890	38.250	37.870	-0.140	-0.368%	131.97万	0.50亿	0.073%
2026-09-24	38.000	37.890	38.250	37.870	-0.140	-0.368%	1.32万	0.00亿	0.000%
2026-09-23	38.000	38.030	38.340	37.880	0.040	0.105%	2.15万	0.00亿	0.000%
2026-09-22	38.020	37.990	38.210	37.900	0.010	0.026%	1.81万	0.00亿	0.000%
2026-09-21	38.100	37.980	38.230	37.860	-0.020	-0.053%	2.13万	0.00亿	0.000%
2026-09-18	37.900	38.000	38.440	37.850	0.050	0.132%	2.36万	0.00亿	0.000%
2026-09-17	37.800	37.950	38.080	37.760	-0.130	-0.341%	1.39万	0.00亿	0.000%
2026-09-16	38.300	38.080	38.360	37.600	-0.290	-0.756%	3.61万	0.00亿	0.000%
2026-09-15	38.810	38.370	39.010	38.350	-0.450	-1.159%	2.18万	0.00亿	0.000%
2026-09-14	38.790	38.820	39.040	38.520	0.030	0.077%	2.57万	0.00亿	0.000%
2026-09-11	38.540	38.790	38.930	38.460	0.160	0.414%	3.74万	0.00亿	0.000%
2026-09-10	38.700	38.630	38.840	38.530	-0.160	-0.412%	1.95万	0.00亿	0.000%
2026-09-09	38.590	38.790	38.870	38.420	0.250	0.649%	2.21万	0.00亿	0.000%
2026-09-08	38.750	38.540	38.780	38.410	-0.120	-0.310%	2.73万	0.00亿	0.000%
2026-09-07	39.000	38.660	39.200	38.600	-0.640	-1.628%	3.66万	0.00亿	0.000%
2026-09-04	38.670	39.300	39.590	38.450	0.730	1.893%	5.19万	0.00亿	0.000%
2026-09-03	38.560	38.570	38.990	38.460	-0.040	-0.104%	3.69万	0.00亿	0.000%
2026-09-02	38.840	38.610	38.840	38.430	-0.230	-0.592%	2.72万	0.00亿	0.000%
2026-09-01	38.710	38.840	39.090	38.680	-0.010	-0.026%	3.51万	0.00亿	0.000%
2026-08-31	39.030	38.850	39.070	38.030	-0.280	-0.716%	5.74万	0.00亿	0.000%
2026-08-28	39.570	39.130	39.910	38.750	-0.840	-2.102%	6.18万	0.00亿	0.000%
2026-08-27	40.170	39.970	40.560	39.700	-0.360	-0.893%	2.54万	0.00亿	0.000%
2026-08-26	40.130	40.330	40.870	39.880	0.200	0.498%	3.05万	0.00亿	0.000%
2026-08-25	39.800	40.130	40.300	39.760	0.290	0.728%	2.12万	0.00亿	0.000%
2026-08-24	39.850	39.840	40.370	39.800	-0.160	-0.400%	3.06万	0.00亿	0.000%
2026-08-21	39.920	40.000	40.130	39.420	-0.070	-0.175%	2.84万	0.00亿	0.000%
2026-08-20	39.320	40.070	40.160	39.100	1.060	2.717%	3.81万	0.00亿	0.000%
2026-08-19	39.000	39.010	39.490	38.850	-0.340	-0.864%	4.06万	0.00亿	0.000%
2026-08-18	39.540	39.350	39.980	39.100	-0.460	-1.155%	7.09万	0.00亿	0.000%
2026-08-17	41.000	39.810	41.000	39.190	-0.260	-0.649%	6.32万	0.00亿	0.000%
2026-08-14	40.350	40.070	40.350	40.000	-0.340	-0.841%	2.09万	0.00亿	0.000%
2026-08-13	40.910	40.410	41.030	40.320	-0.610	-1.487%	2.23万	0.00亿	0.000%
2026-08-12	40.900	41.020	41.370	40.680	0.120	0.293%	2.29万	0.00亿	0.000%
2026-08-11	41.050	40.900	41.370	40.710	-0.150	-0.365%	2.77万	0.00亿	0.000%
2026-08-10	40.600	41.050	41.450	40.600	0.360	0.885%	4.27万	0.00亿	0.000%
2026-08-07	40.800	40.690	40.900	40.060	-0.090	-0.221%	3.93万	0.00亿	0.000%
2026-08-06	41.250	40.780	41.560	40.300	-0.710	-1.711%	4.34万	0.00亿	0.000%
2026-08-05	41.780	41.490	42.000	41.110	-0.360	-0.860%	5.35万	0.00亿	0.000%
2026-08-04	42.600	41.850	42.600	41.780	-0.360	-0.853%	4.80万	0.00亿	0.000%
2026-08-03	41.990	42.210	43.000	41.990	0.480	1.150%	6.58万	0.00亿	0.000%
2026-07-31	41.710	41.730	42.600	41.360	-0.540	-1.278%	8.07万	0.00亿	0.000%
2026-07-30	41.120	42.270	42.730	41.000	0.990	2.398%	8.84万	0.00亿	0.000%
2026-07-29	40.000	41.280	41.520	39.930	1.270	3.174%	6.78万	0.00亿	0.000%
2026-07-28	38.650	40.010	40.200	38.460	1.360	3.519%	6.82万	0.00亿	0.000%
2026-07-27	38.640	38.650	39.340	38.290	0.050	0.130%	2.97万	0.00亿	0.000%
2026-07-24	38.620	38.600	39.100	38.450	-0.200	-0.515%	3.02万	0.00亿	0.000%
2026-07-23	38.690	38.800	38.900	38.450	0.120	0.310%	2.63万	0.00亿	0.000%
2026-07-22	38.900	38.680	39.000	38.090	-0.110	-0.284%	3.50万	0.00亿	0.000%
2026-07-21	38.340	38.790	39.610	38.300	0.490	1.279%	8.32万	0.00亿	0.000%
2026-07-20	37.570	38.300	38.400	37.200	0.990	2.653%	7.32万	0.00亿	0.000%
2026-07-17	37.960	37.310	38.280	37.000	-0.490	-1.296%	4.25万	0.00亿	0.000%
2026-07-16	37.490	37.800	38.060	37.330	0.080	0.212%	3.13万	0.00亿	0.000%
2026-07-15	36.800	37.720	37.790	36.720	0.830	2.250%	5.33万	0.00亿	0.000%
2026-07-14	36.880	36.890	37.210	36.530	-0.010	-0.027%	4.53万	0.00亿	0.000%
2026-07-13	37.340	36.900	37.700	36.880	-0.570	-1.521%	4.78万	0.00亿	0.000%
2026-07-10	37.610	37.470	37.790	36.910	0.020	0.053%	3.55万	0.00亿	0.000%
2026-07-09	37.690	37.450	37.790	37.290	-0.290	-0.768%	3.08万	0.00亿	0.000%
2026-07-08	37.670	37.740	37.940	37.350	0.080	0.212%	1.73万	0.00亿	0.000%
2026-07-07	38.300	37.660	38.390	37.630	-0.720	-1.876%	2.70万	0.00亿	0.000%
2026-07-06	38.010	38.380	38.640	37.600	0.370	0.973%	3.64万	0.00亿	0.000%
2026-07-03	37.800	38.010	38.300	37.510	0.210	0.556%	4.08万	0.00亿	0.000%
2026-07-02	37.690	37.800	38.990	37.610	-0.420	-1.099%	4.60万	0.00亿	0.000%
2026-07-01	39.150	38.220	39.150	37.000	-0.930	-2.375%	10.20万	0.00亿	0.000%
2026-06-30	38.700	39.150	39.340	38.200	0.230	0.591%	4.48万	0.00亿	0.000%
2026-06-29	37.850	38.920	39.260	37.000	0.570	1.486%	6.11万	0.00亿	0.000%
2026-06-26	38.460	38.350	38.780	37.520	-0.430	-1.109%	6.30万	0.00亿	0.000%
2026-06-25	40.070	38.780	40.070	37.740	-1.340	-3.340%	8.34万	0.00亿	0.000%
2026-06-24	39.510	40.120	40.500	39.390	0.790	2.009%	5.47万	0.00亿	0.000%
2026-06-23	39.280	39.330	40.250	39.200	-0.140	-0.355%	5.03万	0.00亿	0.000%
2026-06-22	39.350	39.470	39.850	38.780	0.120	0.305%	6.73万	0.00亿	0.000%
2026-06-18	39.190	39.350	39.890	38.980	0.150	0.383%	4.44万	0.00亿	0.000%
2026-06-17	39.480	39.200	39.650	39.010	-0.330	-0.835%	3.81万	0.00亿	0.000%
2026-06-16	39.930	39.530	40.000	39.410	-0.520	-1.298%	3.73万	0.00亿	0.000%
2026-06-15	39.970	40.050	40.160	39.300	0.070	0.175%	6.80万	0.00亿	0.000%
2026-06-12	40.690	39.980	40.740	39.500	-0.510	-1.260%	11.60万	0.00亿	0.000%
2026-06-11	40.730	40.490	40.890	40.180	-0.260	-0.638%	3.76万	0.00亿	0.000%
2026-06-10	40.450	40.750	40.980	40.200	0.250	0.617%	3.46万	0.00亿	0.000%
2026-06-09	39.750	40.500	40.880	39.550	0.740	1.861%	4.95万	0.00亿	0.000%
2026-06-08	39.200	39.760	39.990	39.200	-0.260	-0.650%	4.64万	0.00亿	0.000%
2026-06-05	38.900	40.020	40.320	38.800	1.240	3.198%	6.47万	0.00亿	0.000%
2026-06-04	39.500	38.780	39.530	38.500	-1.020	-2.563%	6.40万	0.00亿	0.000%
2026-06-03	39.640	39.800	39.850	39.150	-0.030	-0.075%	6.10万	0.00亿	0.000%
2026-06-02	40.510	39.830	40.570	39.700	-0.680	-1.679%	6.15万	0.00亿	0.000%
2026-06-01	39.900	40.510	41.210	39.490	0.830	2.092%	11.18万	0.00亿	0.000%
2026-05-29	40.160	39.680	41.260	39.680	-0.570	-1.416%	11.39万	0.00亿	0.000%
2026-05-28	41.180	40.250	41.350	40.000	-1.240	-2.989%	4.70万	0.00亿	0.000%
2026-05-27	39.740	41.490	42.600	39.610	1.760	4.430%	10.17万	0.00亿	0.000%
2026-05-26	40.840	39.730	41.310	39.730	-1.180	-2.884%	5.42万	0.00亿	0.000%
2026-05-25	41.980	40.910	41.980	40.870	-1.220	-2.896%	4.46万	0.00亿	0.000%
2026-05-22	42.440	42.130	42.520	41.120	0.130	0.310%	5.82万	0.00亿	0.000%
2026-05-21	41.700	42.000	42.680	41.310	0.550	1.327%	7.47万	0.00亿	0.000%
2026-05-20	41.300	41.450	41.940	41.160	0.100	0.242%	4.77万	0.00亿	0.000%
2026-05-19	40.950	41.350	41.700	40.810	0.400	0.977%	9.38万	0.00亿	0.000%
2026-05-18	40.890	40.950	41.180	40.580	0.060	0.147%	5.30万	0.00亿	0.000%
2026-05-15	40.850	40.890	41.300	40.700	-0.030	-0.073%	3.85万	0.00亿	0.000%
2026-05-14	41.200	40.920	41.580	40.800	-0.280	-0.680%	4.34万	0.00亿	0.000%
2026-05-13	41.740	41.200	41.740	40.890	-0.540	-1.294%	4.73万	0.00亿	0.000%
2026-05-12	42.110	41.740	42.420	41.600	-0.370	-0.879%	4.13万	0.00亿	0.000%
2026-05-11	42.820	42.110	42.820	41.960	-0.790	-1.841%	6.53万	0.00亿	0.000%
2026-05-08	42.580	42.900	43.390	42.250	0.280	0.657%	6.54万	0.00亿	0.000%
2026-05-07	41.610	42.620	43.010	41.490	1.010	2.427%	12.38万	0.00亿	0.000%
2026-05-06	42.950	41.610	43.010	41.160	-1.340	-3.120%	13.94万	0.00亿	0.000%
2026-04-30	42.080	42.950	43.400	41.440	3.510	8.900%	22.24万	0.00亿	0.000%
2026-04-29	39.140	39.440	39.500	39.040	0.290	0.741%	1.89万	0.00亿	0.000%
2026-04-28	39.120	39.150	39.320	39.030	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-27	39.350	39.150	39.480	39.110	-0.310	-0.786%	1.78万	0.00亿	0.000%
2026-04-24	39.690	39.460	39.690	39.290	-0.160	-0.404%	1.43万	0.00亿	0.000%
2026-04-23	39.500	39.620	39.840	39.350	0.060	0.152%	1.53万	0.00亿	0.000%
2026-04-22	39.420	39.560	39.650	39.280	0.110	0.279%	1.49万	0.00亿	0.000%
2026-04-21	39.610	39.450	39.780	39.260	-0.190	-0.479%	2.23万	0.00亿	0.000%
2026-04-20	39.140	39.640	39.700	39.120	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-17	39.110	39.140	39.240	39.030	0.000	0.000%	1.42万	0.00亿	0.000%
2026-04-16	39.280	39.280	39.500	39.100	-0.010	-0.030%	1.39万	0.57亿	0.080%
2026-04-15	39.490	39.290	39.590	39.230	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-14	39.060	39.490	39.530	38.950	0.460	1.179%	1.90万	0.00亿	0.000%
2026-04-13	39.340	39.030	39.340	38.900	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-10	39.630	39.420	39.850	39.340	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-09	40.090	39.620	40.290	39.530	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-08	39.490	40.200	40.220	39.400	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-07	39.310	39.210	39.550	39.050	0.000	0.000%	1.44万	0.00亿	0.000%
2026-04-03	39.950	39.400	40.080	39.370	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-02	39.990	39.960	40.430	39.760	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-01	40.000	40.030	40.130	39.560	0.000	0.000%	2.04万	0.00亿	0.000%