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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.90 | 29.15 | 28.70 | 29.09 | +0.86% | 1.70 | 1.21% |
| 2025-06-23 | 28.65 | 28.90 | 28.50 | 28.85 | +0.86% | 1.07 | 0.77% |
| 2025-06-20 | 28.91 | 28.98 | 28.60 | 28.60 | -1.09% | 1.56 | 1.12% |
| 2025-06-19 | 29.43 | 29.43 | 28.79 | 28.91 | -2.04% | 2.07 | 1.47% |
| 2025-06-18 | 29.59 | 29.64 | 29.21 | 29.52 | -0.47% | 1.57 | 1.10% |
| 2025-06-17 | 29.29 | 30.10 | 29.24 | 29.66 | +1.04% | 2.52 | 1.75% |
| 2025-06-16 | 29.53 | 29.67 | 29.22 | 29.35 | -0.57% | 2.18 | 1.53% |
| 2025-06-13 | 29.70 | 29.91 | 29.37 | 29.52 | -0.07% | 2.33 | 1.63% |
| 2025-06-12 | 29.78 | 29.82 | 29.49 | 29.54 | -1.19% | 1.63 | 1.14% |
| 2025-06-11 | 29.74 | 30.14 | 29.73 | 29.89 | +0.80% | 2.04 | 1.41% |
| 2025-06-10 | 30.08 | 30.12 | 29.45 | 29.66 | -1.41% | 2.31 | 1.61% |
| 2025-06-09 | 29.61 | 30.31 | 29.45 | 30.08 | +1.91% | 3.62 | 2.51% |
| 2025-06-06 | 29.24 | 29.69 | 29.22 | 29.52 | +1.22% | 2.66 | 1.86% |
| 2025-06-05 | 29.36 | 29.36 | 29.10 | 29.16 | -0.57% | 1.61 | 1.14% |
| 2025-06-04 | 29.05 | 29.39 | 29.05 | 29.33 | +1.02% | 1.75 | 1.24% |
| 2025-06-03 | 28.94 | 29.22 | 28.89 | 29.03 | +0.20% | 1.80 | 1.28% |
| 2025-05-30 | 29.05 | 29.19 | 28.74 | 28.97 | -0.24% | 1.59 | 1.14% |
| 2025-05-29 | 28.89 | 29.16 | 28.69 | 29.04 | +0.58% | 1.96 | 1.39% |
| 2025-05-28 | 28.65 | 29.42 | 28.61 | 28.87 | +0.69% | 1.82 | 1.30% |
| 2025-05-27 | 29.03 | 29.03 | 28.55 | 28.68 | -1.26% | 1.29 | 0.93% |