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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.68 | 36.16 | 35.07 | 35.51 | +0.59% | 4.87 | 2.86% |
| 2026-04-20 | 34.89 | 35.38 | 34.80 | 35.30 | +1.50% | 3.47 | 2.06% |
| 2026-04-17 | 34.50 | 34.96 | 34.43 | 34.78 | +0.46% | 2.02 | 1.22% |
| 2026-04-16 | 34.43 | 34.69 | 34.22 | 34.62 | +0.93% | 2.02 | 1.22% |
| 2026-04-15 | 34.71 | 35.14 | 34.22 | 34.30 | -0.69% | 2.54 | 1.53% |
| 2026-04-14 | 34.35 | 34.59 | 34.21 | 34.54 | +1.50% | 2.28 | 1.39% |
| 2026-04-13 | 34.00 | 34.20 | 33.83 | 34.03 | -0.15% | 1.94 | 1.20% |
| 2026-04-10 | 34.30 | 34.77 | 34.08 | 34.08 | +0.06% | 2.09 | 1.27% |
| 2026-04-09 | 34.27 | 34.51 | 33.99 | 34.06 | -1.76% | 1.85 | 1.13% |
| 2026-04-08 | 33.61 | 34.67 | 33.52 | 34.67 | +5.19% | 3.60 | 2.20% |
| 2026-04-07 | 32.78 | 33.08 | 32.62 | 32.96 | +0.67% | 1.54 | 0.98% |
| 2026-04-03 | 33.48 | 33.59 | 32.72 | 32.74 | -1.62% | 1.56 | 0.99% |
| 2026-04-02 | 33.82 | 33.97 | 33.01 | 33.28 | -2.23% | 2.11 | 1.32% |
| 2026-04-01 | 34.16 | 34.29 | 33.67 | 34.04 | +1.28% | 1.95 | 1.20% |
| 2026-03-31 | 33.90 | 34.35 | 33.48 | 33.61 | -1.35% | 2.42 | 1.50% |
| 2026-03-30 | 33.02 | 34.20 | 32.86 | 34.07 | +1.61% | 2.94 | 1.83% |
| 2026-03-27 | 32.43 | 33.67 | 32.36 | 33.53 | +1.67% | 2.77 | 1.74% |
| 2026-03-26 | 33.11 | 33.38 | 32.66 | 32.98 | -0.36% | 2.42 | 1.53% |
| 2026-03-25 | 33.20 | 33.33 | 32.72 | 33.10 | +2.32% | 2.87 | 1.82% |
| 2026-03-24 | 31.84 | 32.48 | 31.40 | 32.35 | +3.52% | 3.27 | 2.14% |