铜牛信息(300895)股票信息
| 股票代码 | 300895 |
| 股票名称 | 铜牛信息 |
| 最新价/元 | 35.59 |
| 涨跌额/元 | -6.91 |
| 涨跌幅/% | -16.26 |
| 买入/元 | 35.58 |
| 卖出/元 | 35.59 |
| 昨收/元 | 42.50 |
| 今开/元 | 39.05 |
| 最高/元 | 40.99 |
| 最低/元 | 35.59 |
| 成交量/手 | 141675.85 |
| 成交额/万 | 54492.58 |
| 股净值/元 | -41.95 |
| 市净率 | 5.40 |
| 总市值/万 | 501109.54 |
| 流通值/万 | 491755.05 |
| 换手率/% | 10.25 |
| 入市日期 | 2020-09-24 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
铜牛信息(300895)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 39.05 | 35.59 | -6.91 | -16.26 | 141675.85 | 54492.58 | 10.25 |
| 2024-10-08 | 42.66 | 42.50 | 6.03 | 16.53 | 197106.75 | 80284.21 | 14.27 |
| 2024-09-30 | 32.49 | 36.47 | 5.43 | 17.49 | 164734.13 | 56385.44 | 11.92 |
| 2024-09-27 | 27.77 | 31.04 | 3.29 | 11.86 | 133226.98 | 39588.89 | 9.64 |
| 2024-09-26 | 27.10 | 27.75 | 0.37 | 1.35 | 65318.34 | 17907.84 | 4.73 |
| 2024-09-25 | 27.08 | 27.38 | -0.22 | -0.80 | 90715.38 | 25166.82 | 6.57 |
| 2024-09-24 | 26.43 | 27.60 | 1.45 | 5.55 | 93108.74 | 25400.14 | 6.74 |
| 2024-09-23 | 25.85 | 26.15 | -0.17 | -0.65 | 53346.87 | 13977.54 | 3.86 |
| 2024-09-20 | 25.60 | 26.32 | 0.78 | 3.05 | 78395.51 | 20707.39 | 5.67 |
| 2024-09-19 | 24.47 | 25.54 | 1.32 | 5.45 | 66918.86 | 17091.93 | 4.84 |
| 2024-09-18 | 24.48 | 24.22 | -0.52 | -2.10 | 19724.21 | 4798.20 | 1.43 |
| 2024-09-13 | 25.10 | 24.74 | -0.24 | -0.96 | 29773.86 | 7482.43 | 2.15 |
| 2024-09-12 | 24.75 | 24.98 | 0.32 | 1.30 | 18647.45 | 4672.82 | 1.35 |
| 2024-09-11 | 24.84 | 24.66 | -0.40 | -1.60 | 12005.80 | 2972.83 | 0.87 |
| 2024-09-10 | 24.34 | 25.06 | 0.96 | 3.98 | 21623.68 | 5329.95 | 1.56 |
| 2024-09-09 | 24.27 | 24.10 | -0.35 | -1.43 | 11789.61 | 2847.64 | 0.85 |
| 2024-09-06 | 25.00 | 24.45 | -0.58 | -2.32 | 17914.83 | 4456.72 | 1.30 |
| 2024-09-05 | 24.90 | 25.03 | 0.31 | 1.25 | 12989.10 | 3253.30 | 0.94 |
| 2024-09-04 | 24.74 | 24.72 | -0.26 | -1.04 | 12442.70 | 3097.93 | 0.90 |
| 2024-09-03 | 24.50 | 24.98 | 0.48 | 1.96 | 14624.64 | 3626.53 | 1.06 |
| 2024-09-02 | 25.07 | 24.50 | -0.64 | -2.55 | 16013.40 | 3981.79 | 1.16 |
| 2024-08-30 | 24.68 | 25.14 | 0.59 | 2.40 | 27413.77 | 6875.52 | 1.98 |
| 2024-08-29 | 24.07 | 24.55 | 0.15 | 0.62 | 14450.70 | 3531.04 | 1.05 |
| 2024-08-28 | 23.79 | 24.40 | -0.39 | -1.57 | 26157.91 | 6338.13 | 1.89 |
| 2024-08-27 | 24.24 | 24.79 | 0.36 | 1.47 | 33777.13 | 8293.68 | 2.44 |
| 2024-08-26 | 24.30 | 24.43 | -0.08 | -0.33 | 10940.48 | 2667.06 | 0.79 |
| 2024-08-23 | 24.17 | 24.51 | 0.34 | 1.41 | 15718.09 | 3851.57 | 1.14 |
| 2024-08-22 | 24.28 | 24.17 | -0.10 | -0.41 | 19077.15 | 4664.52 | 1.38 |
| 2024-08-21 | 24.82 | 24.27 | -0.53 | -2.14 | 22113.08 | 5421.96 | 1.60 |
| 2024-08-20 | 25.51 | 24.80 | -0.73 | -2.86 | 19982.25 | 4991.44 | 1.45 |
| 2024-08-19 | 25.20 | 25.53 | 0.34 | 1.35 | 29822.80 | 7652.39 | 2.16 |
| 2024-08-16 | 24.88 | 25.19 | 0.31 | 1.25 | 18491.13 | 4655.20 | 1.34 |
| 2024-08-15 | 24.43 | 24.88 | 0.30 | 1.22 | 15569.88 | 3844.90 | 1.13 |
| 2024-08-14 | 24.61 | 24.58 | 0.05 | 0.20 | 8185.21 | 2019.35 | 0.59 |
| 2024-08-13 | 24.30 | 24.53 | 0.36 | 1.49 | 10879.26 | 2657.30 | 0.79 |
| 2024-08-12 | 24.80 | 24.17 | -0.57 | -2.30 | 11521.23 | 2807.05 | 0.83 |
| 2024-08-09 | 24.90 | 24.74 | -0.09 | -0.36 | 9722.03 | 2426.69 | 0.70 |
| 2024-08-08 | 25.04 | 24.83 | -0.39 | -1.55 | 16774.94 | 4141.46 | 1.21 |
| 2024-08-07 | 24.87 | 25.22 | 0.17 | 0.68 | 18079.77 | 4585.10 | 1.31 |
| 2024-08-06 | 24.87 | 25.05 | 0.62 | 2.54 | 16589.32 | 4130.91 | 1.20 |
| 2024-08-05 | 25.28 | 24.43 | -1.05 | -4.12 | 29592.00 | 7386.49 | 2.14 |
| 2024-08-02 | 26.19 | 25.48 | -0.90 | -3.41 | 24165.80 | 6259.41 | 1.75 |
| 2024-08-01 | 26.70 | 26.38 | -0.15 | -0.57 | 34077.09 | 9061.31 | 2.47 |
| 2024-07-31 | 25.59 | 26.53 | 0.78 | 3.03 | 40674.19 | 10734.36 | 2.94 |
| 2024-07-30 | 25.60 | 25.75 | -0.33 | -1.27 | 22818.80 | 5888.42 | 1.65 |
| 2024-07-29 | 25.20 | 26.08 | 0.55 | 2.15 | 43869.70 | 11324.13 | 3.18 |
| 2024-07-26 | 23.88 | 25.53 | 1.40 | 5.80 | 47984.51 | 12402.96 | 3.47 |
| 2024-07-25 | 24.09 | 24.13 | -0.14 | -0.58 | 15240.00 | 3676.79 | 1.10 |
| 2024-07-24 | 24.65 | 24.27 | -0.35 | -1.42 | 24090.00 | 5918.96 | 1.74 |
| 2024-07-23 | 25.45 | 24.62 | -0.90 | -3.53 | 21175.46 | 5330.17 | 1.53 |
| 2024-07-22 | 25.20 | 25.52 | 0.57 | 2.29 | 24445.37 | 6228.87 | 1.77 |
| 2024-07-19 | 24.40 | 24.95 | 0.44 | 1.80 | 17470.31 | 4347.74 | 1.26 |
| 2024-07-18 | 24.81 | 24.51 | -0.70 | -2.78 | 29032.50 | 7060.59 | 2.10 |
| 2024-07-17 | 25.63 | 25.21 | -0.45 | -1.75 | 25087.46 | 6459.57 | 1.82 |
| 2024-07-16 | 24.86 | 25.66 | 0.52 | 2.07 | 23286.70 | 5896.38 | 1.69 |
| 2024-07-15 | 25.53 | 25.14 | -0.61 | -2.37 | 20909.75 | 5321.46 | 1.51 |
| 2024-07-12 | 26.10 | 25.75 | -0.46 | -1.76 | 30903.23 | 8047.76 | 2.24 |
| 2024-07-11 | 25.55 | 26.21 | 0.90 | 3.56 | 43187.58 | 11274.24 | 3.13 |
| 2024-07-10 | 25.06 | 25.31 | 0.01 | 0.04 | 27106.78 | 6884.13 | 1.96 |
| 2024-07-09 | 24.40 | 25.30 | 0.62 | 2.51 | 33109.36 | 8164.26 | 2.40 |
| 2024-07-08 | 25.39 | 24.68 | -0.56 | -2.22 | 30594.14 | 7597.37 | 2.21 |
| 2024-07-05 | 24.05 | 25.24 | 0.39 | 1.57 | 38246.33 | 9654.69 | 2.77 |
| 2024-07-04 | 25.06 | 24.85 | -0.21 | -0.84 | 38011.45 | 9634.25 | 2.75 |
| 2024-07-03 | 25.40 | 25.06 | -0.26 | -1.03 | 28274.00 | 7059.79 | 2.05 |
| 2024-07-02 | 24.69 | 25.32 | 0.64 | 2.59 | 36405.88 | 9239.75 | 2.63 |
| 2024-07-01 | 24.82 | 24.68 | -0.15 | -0.60 | 23135.50 | 5640.13 | 1.67 |
| 2024-06-28 | 24.65 | 24.83 | 0.07 | 0.28 | 33889.28 | 8519.97 | 2.45 |
| 2024-06-27 | 24.61 | 24.76 | 0.15 | 0.61 | 39055.73 | 9744.39 | 2.83 |
| 2024-06-26 | 23.10 | 24.61 | 1.75 | 7.66 | 38871.07 | 9279.44 | 2.81 |
| 2024-06-25 | 23.70 | 22.86 | -0.28 | -1.21 | 21413.23 | 4942.65 | 1.55 |
| 2024-06-24 | 24.43 | 23.14 | -1.40 | -5.71 | 21293.52 | 5010.42 | 1.54 |
| 2024-06-21 | 24.78 | 24.54 | -0.24 | -0.97 | 13165.23 | 3228.94 | 0.95 |
| 2024-06-20 | 25.55 | 24.78 | -0.88 | -3.43 | 21002.47 | 5281.14 | 1.52 |
| 2024-06-19 | 25.80 | 25.66 | -0.11 | -0.43 | 21632.66 | 5577.30 | 1.57 |
| 2024-06-18 | 25.30 | 25.77 | 0.38 | 1.50 | 25439.90 | 6519.05 | 1.84 |
| 2024-06-17 | 25.03 | 25.39 | 0.22 | 0.87 | 25803.17 | 6532.64 | 1.87 |
| 2024-06-14 | 24.87 | 25.17 | 0.36 | 1.45 | 22290.09 | 5566.08 | 1.61 |
| 2024-06-13 | 25.00 | 24.81 | 0.08 | 0.32 | 21738.71 | 5414.31 | 1.57 |
| 2024-06-12 | 24.16 | 24.73 | 0.47 | 1.94 | 23501.03 | 5810.81 | 1.70 |
| 2024-06-11 | 23.32 | 24.26 | 0.82 | 3.50 | 23767.81 | 5660.95 | 1.72 |
| 2024-06-07 | 23.20 | 23.44 | 0.50 | 2.18 | 17394.56 | 4066.71 | 1.26 |
| 2024-06-06 | 24.39 | 22.94 | -1.45 | -5.95 | 36896.41 | 8632.30 | 2.67 |
| 2024-06-05 | 24.56 | 24.39 | -0.25 | -1.02 | 15318.40 | 3772.96 | 1.11 |
| 2024-06-04 | 25.06 | 24.64 | -0.58 | -2.30 | 22729.21 | 5577.16 | 1.64 |
| 2024-06-03 | 25.60 | 25.22 | -0.54 | -2.10 | 21129.23 | 5372.85 | 1.53 |
| 2024-05-31 | 24.93 | 25.76 | 0.66 | 2.63 | 24973.37 | 6410.23 | 1.81 |
| 2024-05-30 | 24.94 | 25.10 | 0.01 | 0.04 | 16801.08 | 4219.83 | 1.22 |
| 2024-05-29 | 25.65 | 25.09 | -0.21 | -0.83 | 17179.78 | 4346.37 | 1.24 |
| 2024-05-28 | 25.73 | 25.30 | -0.44 | -1.71 | 17601.71 | 4482.29 | 1.27 |
| 2024-05-27 | 25.45 | 25.74 | 0.34 | 1.34 | 27295.70 | 6863.87 | 1.98 |
| 2024-05-24 | 26.30 | 25.40 | -0.90 | -3.42 | 31586.54 | 8129.06 | 2.29 |
| 2024-05-23 | 27.00 | 26.30 | -0.86 | -3.17 | 32848.32 | 8707.16 | 2.38 |
| 2024-05-22 | 27.20 | 27.16 | -0.09 | -0.33 | 21992.20 | 5951.96 | 1.59 |
| 2024-05-21 | 27.34 | 27.25 | -0.27 | -0.98 | 31508.06 | 8654.10 | 2.28 |
| 2024-05-20 | 26.91 | 27.52 | 0.32 | 1.18 | 34370.17 | 9416.21 | 2.49 |
| 2024-05-17 | 26.81 | 27.20 | 0.17 | 0.63 | 29609.78 | 8023.87 | 2.14 |
| 2024-05-16 | 27.10 | 27.03 | 0.10 | 0.37 | 27956.46 | 7605.50 | 2.02 |
| 2024-05-15 | 27.10 | 26.93 | -0.47 | -1.72 | 29814.77 | 8097.90 | 2.16 |
| 2024-05-14 | 27.28 | 27.40 | 0.58 | 2.16 | 35509.42 | 9668.65 | 2.57 |
| 2024-05-13 | 27.98 | 26.82 | -2.09 | -7.23 | 56927.61 | 15485.88 | 4.12 |
日K线
周K线
月K线
