公牛集团(603195)股票信息
| 股票代码 | 603195 |
| 股票名称 | 公牛集团 |
| 最新价/元 | 76.72 |
| 涨跌额/元 | -3.28 |
| 涨跌幅/% | -4.10 |
| 买入/元 | 76.72 |
| 卖出/元 | 76.76 |
| 昨收/元 | 80.00 |
| 今开/元 | 79.81 |
| 最高/元 | 79.81 |
| 最低/元 | 75.87 |
| 成交量/手 | 34620.77 |
| 成交额/万 | 26784.81 |
| 股净值/元 | 17.60 |
| 市净率 | 7.21 |
| 总市值/万 | 9915892.77 |
| 流通值/万 | 9869733.68 |
| 换手率/% | 0.27 |
| 入市日期 | 2020-02-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:20 |
公牛集团(603195)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 79.81 | 76.72 | -3.28 | -4.10 | 34620.77 | 26784.81 | 0.27 |
| 2024-10-10 | 77.76 | 80.00 | 2.30 | 2.96 | 45315.53 | 36148.98 | 0.35 |
| 2024-10-09 | 82.50 | 77.70 | -4.70 | -5.70 | 73296.44 | 58146.71 | 0.57 |
| 2024-10-08 | 91.55 | 82.40 | -0.86 | -1.03 | 145533.69 | 124105.51 | 1.13 |
| 2024-09-30 | 78.71 | 83.26 | 6.12 | 7.93 | 94526.83 | 76745.05 | 0.73 |
| 2024-09-27 | 74.10 | 77.14 | 3.85 | 5.25 | 34386.20 | 25955.20 | 0.27 |
| 2024-09-26 | 68.70 | 73.29 | 4.15 | 6.00 | 44568.51 | 31629.00 | 0.35 |
| 2024-09-25 | 68.37 | 69.14 | 1.64 | 2.43 | 38838.73 | 27050.79 | 0.30 |
| 2024-09-24 | 66.50 | 67.50 | 1.25 | 1.89 | 39060.86 | 26073.09 | 0.30 |
| 2024-09-23 | 64.83 | 66.25 | 1.32 | 2.03 | 24849.33 | 16400.98 | 0.19 |
| 2024-09-20 | 65.55 | 64.93 | -0.74 | -1.13 | 17772.83 | 11553.22 | 0.14 |
| 2024-09-19 | 64.60 | 65.67 | 1.11 | 1.72 | 32436.20 | 21253.61 | 0.25 |
| 2024-09-18 | 63.09 | 64.56 | 1.82 | 2.90 | 23028.37 | 14564.83 | 0.18 |
| 2024-09-13 | 62.53 | 62.74 | 0.03 | 0.05 | 16804.95 | 10595.95 | 0.13 |
| 2024-09-12 | 63.50 | 62.71 | -0.79 | -1.24 | 18212.40 | 11560.17 | 0.14 |
| 2024-09-11 | 61.50 | 63.50 | 1.79 | 2.90 | 25320.32 | 15980.53 | 0.20 |
| 2024-09-10 | 61.95 | 61.71 | -0.21 | -0.34 | 14291.88 | 8820.17 | 0.11 |
| 2024-09-09 | 62.90 | 61.92 | -0.99 | -1.57 | 19482.32 | 12073.21 | 0.15 |
| 2024-09-06 | 63.59 | 62.91 | -0.52 | -0.82 | 15667.35 | 9949.03 | 0.12 |
| 2024-09-05 | 63.88 | 63.43 | -0.38 | -0.60 | 23725.68 | 15048.50 | 0.18 |
| 2024-09-04 | 64.19 | 63.81 | -0.60 | -0.93 | 26331.76 | 16915.25 | 0.20 |
| 2024-09-03 | 63.63 | 64.41 | 0.45 | 0.70 | 24259.62 | 15614.57 | 0.19 |
| 2024-09-02 | 67.01 | 63.96 | -3.80 | -5.61 | 47773.26 | 30974.01 | 0.37 |
| 2024-08-30 | 67.00 | 67.76 | 1.19 | 1.79 | 47086.23 | 31715.74 | 0.37 |
| 2024-08-29 | 65.20 | 66.57 | 0.99 | 1.51 | 18137.85 | 12003.25 | 0.14 |
| 2024-08-28 | 66.19 | 65.58 | -0.61 | -0.92 | 18661.64 | 12297.73 | 0.15 |
| 2024-08-27 | 69.10 | 66.19 | -2.42 | -3.53 | 27366.76 | 18322.63 | 0.21 |
| 2024-08-26 | 70.81 | 68.61 | -2.19 | -3.09 | 28065.64 | 19497.90 | 0.22 |
| 2024-08-23 | 67.70 | 70.80 | 2.70 | 3.97 | 34715.74 | 24400.17 | 0.27 |
| 2024-08-22 | 68.00 | 68.10 | 0.10 | 0.15 | 11996.82 | 8164.54 | 0.09 |
| 2024-08-21 | 67.27 | 68.00 | 0.33 | 0.49 | 16866.33 | 11392.36 | 0.13 |
| 2024-08-20 | 67.17 | 67.67 | -0.02 | -0.03 | 10107.02 | 6816.49 | 0.08 |
| 2024-08-19 | 67.43 | 67.69 | 0.26 | 0.39 | 14218.88 | 9602.91 | 0.11 |
| 2024-08-16 | 68.10 | 67.43 | -0.85 | -1.25 | 12576.67 | 8533.79 | 0.10 |
| 2024-08-15 | 68.49 | 68.28 | -0.33 | -0.48 | 14380.65 | 9856.50 | 0.11 |
| 2024-08-14 | 69.60 | 68.61 | -0.99 | -1.42 | 13395.97 | 9210.31 | 0.10 |
| 2024-08-13 | 68.91 | 69.60 | 0.55 | 0.80 | 13639.44 | 9418.81 | 0.11 |
| 2024-08-12 | 68.42 | 69.05 | 0.49 | 0.72 | 16515.08 | 11415.40 | 0.13 |
| 2024-08-09 | 68.73 | 68.56 | -0.14 | -0.20 | 11662.32 | 8029.06 | 0.09 |
| 2024-08-08 | 67.83 | 68.70 | 0.67 | 0.99 | 17390.18 | 11889.37 | 0.14 |
| 2024-08-07 | 68.10 | 68.03 | -0.13 | -0.19 | 16810.13 | 11486.91 | 0.13 |
| 2024-08-06 | 67.55 | 68.16 | 0.96 | 1.43 | 22045.01 | 15002.58 | 0.17 |
| 2024-08-05 | 67.56 | 67.20 | -0.41 | -0.61 | 21921.21 | 14909.98 | 0.17 |
| 2024-08-02 | 68.12 | 67.61 | -0.70 | -1.03 | 17622.91 | 12038.19 | 0.14 |
| 2024-08-01 | 70.12 | 68.31 | -1.81 | -2.58 | 27033.66 | 18645.44 | 0.21 |
| 2024-07-31 | 66.68 | 70.12 | 3.34 | 5.00 | 30160.36 | 20794.98 | 0.23 |
| 2024-07-30 | 67.55 | 66.78 | -1.05 | -1.55 | 22317.29 | 14870.76 | 0.17 |
| 2024-07-29 | 68.10 | 67.83 | -0.28 | -0.41 | 21292.89 | 14400.75 | 0.17 |
| 2024-07-26 | 68.20 | 68.11 | 0.03 | 0.04 | 19064.63 | 13011.22 | 0.15 |
| 2024-07-25 | 69.37 | 68.08 | -1.64 | -2.35 | 28119.66 | 19234.27 | 0.22 |
| 2024-07-24 | 70.16 | 69.72 | -0.67 | -0.95 | 20200.74 | 14170.76 | 0.16 |
| 2024-07-23 | 73.40 | 70.39 | -3.22 | -4.37 | 26293.00 | 18816.89 | 0.20 |
| 2024-07-22 | 74.19 | 73.61 | -0.56 | -0.76 | 18511.05 | 13663.27 | 0.14 |
| 2024-07-19 | 76.10 | 74.17 | -2.21 | -2.89 | 31000.19 | 23242.61 | 0.24 |
| 2024-07-18 | 75.61 | 76.38 | 0.33 | 0.43 | 17716.83 | 13498.40 | 0.14 |
| 2024-07-17 | 75.03 | 76.05 | 0.74 | 0.98 | 19653.67 | 14897.35 | 0.15 |
| 2024-07-16 | 75.55 | 75.31 | -0.36 | -0.48 | 14536.31 | 10909.84 | 0.11 |
| 2024-07-15 | 76.00 | 75.67 | -0.67 | -0.88 | 15858.48 | 12047.72 | 0.12 |
| 2024-07-12 | 76.10 | 76.34 | 0.29 | 0.38 | 16055.54 | 12226.75 | 0.12 |
| 2024-07-11 | 74.90 | 76.05 | 1.65 | 2.22 | 21381.34 | 16156.83 | 0.17 |
| 2024-07-10 | 75.26 | 74.40 | -0.82 | -1.09 | 15044.81 | 11193.49 | 0.12 |
| 2024-07-09 | 74.30 | 75.22 | 1.03 | 1.39 | 24434.27 | 18290.96 | 0.19 |
| 2024-07-08 | 73.74 | 74.19 | 0.54 | 0.73 | 22990.37 | 17081.32 | 0.18 |
| 2024-07-05 | 73.99 | 73.65 | -0.34 | -0.46 | 13846.44 | 10183.12 | 0.11 |
| 2024-07-04 | 73.48 | 73.99 | 0.42 | 0.57 | 18355.50 | 13609.08 | 0.14 |
| 2024-07-03 | 74.31 | 73.57 | -0.74 | -1.00 | 13623.43 | 10056.13 | 0.11 |
| 2024-07-02 | 76.06 | 74.31 | -2.19 | -2.86 | 28918.84 | 21634.41 | 0.22 |
| 2024-07-01 | 76.59 | 76.50 | -0.62 | -0.80 | 21408.06 | 16363.32 | 0.17 |
| 2024-06-28 | 77.20 | 77.12 | -0.27 | -0.35 | 21789.41 | 16783.85 | 0.17 |
| 2024-06-27 | 78.50 | 77.39 | -1.22 | -1.55 | 11906.33 | 9253.46 | 0.09 |
| 2024-06-26 | 79.14 | 78.61 | -0.81 | -1.02 | 16629.01 | 13046.82 | 0.13 |
| 2024-06-25 | 78.24 | 79.42 | 0.94 | 1.20 | 18658.97 | 14789.26 | 0.14 |
| 2024-06-24 | 78.08 | 78.48 | -0.20 | -0.25 | 16613.44 | 13053.10 | 0.13 |
| 2024-06-21 | 79.35 | 78.68 | -0.85 | -1.07 | 15778.60 | 12415.94 | 0.12 |
| 2024-06-20 | 79.30 | 79.53 | 0.13 | 0.16 | 18822.11 | 14995.48 | 0.15 |
| 2024-06-19 | 81.00 | 79.40 | -1.67 | -2.06 | 26714.70 | 21313.40 | 0.21 |
| 2024-06-18 | 81.25 | 81.07 | -0.56 | -0.69 | 22304.39 | 18074.43 | 0.17 |
| 2024-06-17 | 84.66 | 81.63 | -3.57 | -4.19 | 48394.07 | 39622.11 | 0.38 |
| 2024-06-14 | 82.71 | 85.20 | 2.12 | 2.55 | 40960.35 | 34818.39 | 0.32 |
| 2024-06-13 | 83.50 | 83.08 | -0.10 | -0.12 | 27739.96 | 23018.27 | 0.22 |
| 2024-06-12 | 82.38 | 83.18 | 0.85 | 1.03 | 22906.53 | 18996.82 | 0.18 |
| 2024-06-11 | 81.94 | 82.33 | 0.32 | 0.39 | 23516.90 | 19303.99 | 0.18 |
| 2024-06-07 | 82.50 | 82.01 | 0.08 | 0.10 | 29203.02 | 24081.26 | 0.23 |
| 2024-06-06 | 82.19 | 81.93 | -0.39 | -0.47 | 28486.79 | 23334.92 | 0.22 |
| 2024-06-05 | 122.10 | 122.47 | 0.21 | 0.17 | 15713.95 | 19291.21 | 0.18 |
| 2024-06-04 | 122.63 | 122.26 | -0.71 | -0.58 | 17996.40 | 21953.99 | 0.20 |
| 2024-06-03 | 121.04 | 122.97 | 1.93 | 1.60 | 17215.96 | 21155.51 | 0.19 |
| 2024-05-31 | 122.98 | 121.04 | -1.60 | -1.31 | 23525.39 | 28539.39 | 0.26 |
| 2024-05-30 | 124.03 | 122.64 | -1.79 | -1.44 | 12791.74 | 15755.56 | 0.14 |
| 2024-05-29 | 124.50 | 124.43 | -0.07 | -0.06 | 8411.06 | 10424.71 | 0.09 |
| 2024-05-28 | 125.80 | 124.50 | -1.53 | -1.21 | 9560.90 | 11973.11 | 0.11 |
| 2024-05-27 | 123.10 | 126.03 | 2.85 | 2.31 | 14399.12 | 17977.72 | 0.16 |
| 2024-05-24 | 124.10 | 123.18 | -1.54 | -1.24 | 8195.10 | 10172.72 | 0.09 |
| 2024-05-23 | 123.98 | 124.72 | 0.79 | 0.64 | 11718.75 | 14567.84 | 0.13 |
| 2024-05-22 | 123.40 | 123.93 | 0.53 | 0.43 | 20275.25 | 25246.72 | 0.23 |
| 2024-05-21 | 123.00 | 123.40 | 0.15 | 0.12 | 14975.56 | 18561.67 | 0.17 |
| 2024-05-20 | 125.75 | 123.25 | -2.91 | -2.31 | 19166.32 | 23749.57 | 0.22 |
| 2024-05-17 | 127.56 | 126.16 | -1.81 | -1.41 | 21981.17 | 27551.69 | 0.25 |
| 2024-05-16 | 127.79 | 127.97 | 0.18 | 0.14 | 13930.54 | 17846.26 | 0.16 |
| 2024-05-15 | 129.45 | 127.79 | -1.91 | -1.47 | 10397.42 | 13356.86 | 0.12 |
日K线
周K线
月K线
