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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 31.31 | 31.80 | 31.22 | 31.71 | +0.98% | 3.90 | 2.55% |
| 2025-07-21 | 31.31 | 31.46 | 31.11 | 31.40 | +0.44% | 3.27 | 2.16% |
| 2025-07-18 | 30.72 | 31.29 | 30.71 | 31.27 | +1.64% | 3.86 | 2.57% |
| 2025-07-17 | 30.85 | 30.85 | 30.53 | 30.76 | +0.26% | 2.14 | 1.44% |
| 2025-07-16 | 30.30 | 30.78 | 30.25 | 30.68 | +1.11% | 1.84 | 1.25% |
| 2025-07-15 | 30.52 | 30.90 | 30.14 | 30.35 | -0.74% | 2.05 | 1.39% |
| 2025-07-14 | 30.88 | 30.88 | 30.56 | 30.57 | -0.90% | 1.88 | 1.26% |
| 2025-07-11 | 30.50 | 31.12 | 30.36 | 30.85 | +1.30% | 3.70 | 2.49% |
| 2025-07-10 | 30.08 | 30.47 | 30.04 | 30.46 | +1.21% | 2.17 | 1.48% |
| 2025-07-09 | 30.47 | 30.53 | 29.96 | 30.09 | -1.20% | 2.48 | 1.69% |
| 2025-07-08 | 30.41 | 30.56 | 30.29 | 30.46 | +0.46% | 2.08 | 1.42% |
| 2025-07-07 | 30.26 | 30.51 | 30.15 | 30.32 | +0.20% | 1.73 | 1.18% |
| 2025-07-04 | 30.65 | 30.78 | 30.13 | 30.26 | -1.80% | 3.63 | 2.47% |
| 2025-07-03 | 31.12 | 31.47 | 30.62 | 30.81 | -0.70% | 4.42 | 2.95% |
| 2025-07-02 | 32.17 | 32.37 | 30.95 | 31.03 | -0.63% | 9.52 | 6.20% |
| 2025-07-01 | 30.93 | 31.39 | 30.82 | 31.23 | +0.57% | 3.95 | 2.62% |
| 2025-06-30 | 30.75 | 31.12 | 30.62 | 31.05 | +1.35% | 3.97 | 2.65% |
| 2025-06-27 | 30.50 | 30.92 | 30.43 | 30.63 | +0.36% | 3.23 | 2.17% |
| 2025-06-26 | 30.31 | 31.01 | 30.22 | 30.52 | +1.01% | 5.70 | 3.83% |
| 2025-06-25 | 29.20 | 30.48 | 29.14 | 30.22 | +3.87% | 5.88 | 4.05% |