宝钛股份 sh.600456
33.13
+1.38%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 32.90 | 33.27 | 32.38 | 33.13 | +1.38% | 2.62 | 1.67% |
| 2026-05-21 | 33.37 | 34.03 | 32.59 | 32.68 | -2.10% | 3.47 | 2.17% |
| 2026-05-20 | 33.50 | 33.94 | 32.92 | 33.38 | -1.04% | 2.54 | 1.59% |
| 2026-05-19 | 34.13 | 34.14 | 33.20 | 33.73 | -1.23% | 2.35 | 1.47% |
| 2026-05-18 | 33.70 | 34.50 | 33.12 | 34.15 | +1.16% | 2.56 | 1.58% |
| 2026-05-15 | 34.48 | 34.65 | 33.55 | 33.76 | -1.86% | 3.12 | 1.92% |
| 2026-05-14 | 35.88 | 35.93 | 34.40 | 34.40 | -4.12% | 4.14 | 2.48% |
| 2026-05-13 | 35.20 | 36.16 | 35.18 | 35.88 | +0.90% | 3.64 | 2.12% |
| 2026-05-12 | 36.40 | 36.40 | 35.29 | 35.56 | -1.77% | 3.85 | 2.26% |
| 2026-05-11 | 36.00 | 36.27 | 35.70 | 36.20 | +1.77% | 5.64 | 3.28% |
| 2026-05-08 | 35.13 | 35.66 | 34.85 | 35.57 | +1.25% | 3.85 | 2.28% |
| 2026-05-07 | 34.70 | 35.25 | 34.50 | 35.13 | +1.86% | 3.43 | 2.05% |
| 2026-05-06 | 33.50 | 34.53 | 33.50 | 34.49 | +3.23% | 3.89 | 2.38% |
| 2026-04-30 | 33.62 | 33.85 | 33.18 | 33.41 | -0.60% | 2.45 | 1.54% |
| 2026-04-29 | 33.17 | 33.63 | 33.00 | 33.61 | +1.33% | 2.60 | 1.63% |
| 2026-04-28 | 34.31 | 34.34 | 32.98 | 33.17 | -5.36% | 4.41 | 2.77% |
| 2026-04-27 | 34.77 | 35.06 | 34.40 | 35.05 | +0.20% | 2.61 | 1.57% |
| 2026-04-24 | 35.00 | 35.16 | 34.60 | 34.98 | -0.62% | 2.56 | 1.53% |
| 2026-04-23 | 36.80 | 36.88 | 35.04 | 35.20 | -3.38% | 4.67 | 2.75% |
| 2026-04-22 | 35.50 | 36.62 | 35.24 | 36.43 | +2.59% | 5.09 | 2.94% |