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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.71 | 32.87 | 31.02 | 31.25 | -6.63% | 4.46 | 2.91% |
| 2026-03-20 | 34.49 | 34.76 | 33.36 | 33.47 | -2.53% | 3.50 | 2.15% |
| 2026-03-19 | 35.07 | 35.29 | 34.15 | 34.34 | -3.73% | 3.34 | 2.02% |
| 2026-03-18 | 35.62 | 35.90 | 35.05 | 35.67 | +0.48% | 2.62 | 1.55% |
| 2026-03-17 | 36.26 | 36.56 | 35.40 | 35.50 | -1.88% | 3.20 | 1.86% |
| 2026-03-16 | 37.10 | 37.31 | 35.55 | 36.18 | -2.40% | 4.43 | 2.57% |
| 2026-03-13 | 38.20 | 38.22 | 37.00 | 37.07 | -3.49% | 4.18 | 2.33% |
| 2026-03-12 | 39.20 | 39.20 | 38.16 | 38.41 | -2.17% | 3.75 | 2.04% |
| 2026-03-11 | 40.23 | 40.56 | 39.25 | 39.26 | -1.21% | 4.30 | 2.26% |
| 2026-03-10 | 39.50 | 40.29 | 39.37 | 39.74 | +1.46% | 3.93 | 2.07% |
| 2026-03-09 | 39.49 | 39.49 | 37.94 | 39.17 | -2.88% | 6.88 | 3.73% |
| 2026-03-06 | 40.15 | 41.54 | 39.56 | 40.33 | -0.37% | 5.92 | 3.05% |
| 2026-03-05 | 41.20 | 41.33 | 40.02 | 40.48 | -0.07% | 5.83 | 3.00% |
| 2026-03-04 | 39.49 | 41.86 | 39.03 | 40.51 | -0.27% | 7.31 | 3.76% |
| 2026-03-03 | 43.92 | 43.92 | 40.33 | 40.62 | -7.53% | 13.64 | 6.84% |
| 2026-03-02 | 45.40 | 45.40 | 42.53 | 43.93 | -0.95% | 19.49 | 9.40% |
| 2026-02-27 | 40.16 | 44.35 | 40.16 | 44.35 | +9.99% | 19.59 | 9.40% |
| 2026-02-26 | 40.25 | 40.65 | 39.78 | 40.32 | +0.67% | 5.10 | 2.65% |
| 2026-02-25 | 39.27 | 40.49 | 39.10 | 40.05 | +2.69% | 7.10 | 3.72% |
| 2026-02-24 | 38.68 | 39.83 | 38.41 | 39.00 | +2.69% | 5.60 | 2.99% |