公牛集团

sh603195 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.16

涨跌幅

+0.46%

成交量

2,668,100 股

成交额

104,336,480 元

换手率

0.15%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.98	39.16	39.27	38.87	+0.46%	2,668,100	104,336,480	0.15
2026-10-13	39.08	38.98	39.15	38.47	-0.23%	2,865,900	111,380,432	0.16
2026-10-12	39.00	39.07	39.30	38.88	+0.08%	2,688,200	105,098,272	0.15
2026-10-09	38.83	39.04	39.48	38.69	+0.39%	3,272,300	128,255,880	0.18
2026-10-08	38.71	38.89	38.96	38.22	+0.46%	3,503,700	135,719,936	0.19
2026-09-30	38.09	38.71	38.82	37.93	+1.65%	2,701,400	103,998,064	0.15
2026-09-29	37.53	38.08	38.15	37.50	+1.49%	2,159,800	81,884,704	0.12
2026-09-28	37.88	37.52	38.03	37.39	-0.98%	2,339,400	87,999,216	0.13
2026-09-24	38.00	37.89	38.25	37.87	-0.37%	1,319,700	50,211,856	0.07
2026-09-23	38.00	38.03	38.34	37.88	+0.11%	2,147,300	81,829,976	0.12
2026-09-22	38.02	37.99	38.21	37.90	+0.03%	1,807,800	68,690,104	0.10
2026-09-21	38.10	37.98	38.23	37.86	-0.05%	2,130,000	80,947,120	0.12
2026-09-18	37.90	38.00	38.44	37.85	+0.13%	2,356,100	89,733,408	0.13
2026-09-17	37.80	37.95	38.08	37.76	-0.34%	1,387,900	52,634,408	0.08
2026-09-16	38.30	38.08	38.36	37.60	-0.76%	3,611,000	136,783,680	0.20
2026-09-15	38.81	38.37	39.01	38.35	-1.16%	2,178,300	84,117,120	0.12
2026-09-14	38.79	38.82	39.04	38.52	+0.08%	2,569,700	99,722,448	0.14
2026-09-11	38.54	38.79	38.93	38.46	+0.41%	3,735,700	144,701,696	0.21
2026-09-10	38.70	38.63	38.84	38.53	-0.41%	1,949,800	75,414,920	0.11
2026-09-09	38.59	38.79	38.87	38.42	+0.65%	2,208,000	85,227,344	0.12
2026-09-08	38.75	38.54	38.78	38.41	-0.31%	2,730,200	105,278,616	0.15
2026-09-07	39.00	38.66	39.20	38.60	-1.63%	3,656,500	141,770,448	0.20
2026-09-04	38.67	39.30	39.59	38.45	+1.89%	5,186,400	202,898,656	0.29
2026-09-03	38.56	38.57	38.99	38.46	-0.10%	3,694,300	143,212,320	0.21
2026-09-02	38.84	38.61	38.84	38.43	-0.59%	2,722,100	105,022,248	0.15
2026-09-01	38.71	38.84	39.09	38.68	-0.03%	3,514,000	136,527,504	0.20
2026-08-31	39.03	38.85	39.07	38.03	-0.72%	5,735,500	222,238,240	0.32
2026-08-28	39.57	39.13	39.91	38.75	-2.10%	6,180,600	241,289,088	0.34
2026-08-27	40.17	39.97	40.56	39.70	-0.89%	2,543,400	101,584,760	0.14
2026-08-26	40.13	40.33	40.87	39.88	+0.50%	3,046,100	123,198,768	0.17

需要全历史数据与程序化访问？查看公牛集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603195 获取全部历史日线。