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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.81 | 29.04 | 28.67 | 29.04 | +1.31% | 1.27 | 0.91% |
| 2025-05-23 | 28.94 | 29.22 | 28.65 | 28.67 | -1.02% | 1.35 | 0.97% |
| 2025-05-22 | 29.46 | 29.48 | 28.93 | 28.96 | -1.94% | 1.97 | 1.39% |
| 2025-05-21 | 29.50 | 29.62 | 29.24 | 29.54 | +0.17% | 1.75 | 1.23% |
| 2025-05-20 | 29.45 | 29.61 | 29.27 | 29.49 | 0.00% | 1.45 | 1.02% |
| 2025-05-19 | 29.84 | 29.91 | 29.36 | 29.49 | -0.99% | 1.76 | 1.24% |
| 2025-05-16 | 29.28 | 30.04 | 29.25 | 29.78 | +1.41% | 2.93 | 2.03% |
| 2025-05-15 | 29.86 | 29.92 | 29.31 | 29.37 | -1.75% | 2.48 | 1.74% |
| 2025-05-14 | 29.93 | 30.14 | 29.73 | 29.89 | -0.20% | 2.42 | 1.68% |
| 2025-05-13 | 30.92 | 30.95 | 29.86 | 29.95 | -2.07% | 3.79 | 2.59% |
| 2025-05-12 | 30.12 | 31.13 | 29.99 | 30.58 | +2.38% | 5.38 | 3.63% |
| 2025-05-09 | 30.52 | 30.60 | 29.76 | 29.87 | -1.82% | 2.67 | 1.84% |
| 2025-05-08 | 30.08 | 30.49 | 29.73 | 30.43 | +0.95% | 3.58 | 2.45% |
| 2025-05-07 | 29.64 | 30.49 | 29.53 | 30.14 | +2.42% | 4.87 | 3.36% |
| 2025-05-06 | 28.81 | 29.50 | 28.76 | 29.43 | +2.09% | 3.67 | 2.59% |