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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.80 | 38.88 | 37.82 | 37.98 | -3.51% | 4.94 | 2.70% |
| 2026-02-12 | 37.60 | 40.12 | 37.50 | 39.36 | +4.90% | 9.80 | 5.22% |
| 2026-02-11 | 37.53 | 38.22 | 37.32 | 37.52 | -0.11% | 3.29 | 1.82% |
| 2026-02-10 | 38.01 | 38.03 | 37.26 | 37.56 | -1.18% | 3.41 | 1.90% |
| 2026-02-09 | 38.25 | 38.53 | 37.77 | 38.01 | +0.96% | 3.41 | 1.87% |
| 2026-02-06 | 37.90 | 38.50 | 37.64 | 37.65 | -1.98% | 3.46 | 1.90% |
| 2026-02-05 | 37.97 | 39.04 | 37.61 | 38.41 | +0.39% | 4.55 | 2.48% |
| 2026-02-04 | 39.17 | 39.17 | 37.85 | 38.26 | -1.62% | 4.48 | 2.44% |
| 2026-02-03 | 37.73 | 38.93 | 37.09 | 38.89 | +4.80% | 6.93 | 3.80% |
| 2026-02-02 | 37.69 | 38.56 | 36.99 | 37.11 | -3.21% | 5.65 | 3.14% |
| 2026-01-30 | 38.90 | 39.31 | 37.20 | 38.34 | -4.08% | 9.88 | 5.42% |
| 2026-01-29 | 42.98 | 42.98 | 39.76 | 39.97 | -6.17% | 16.31 | 8.40% |
| 2026-01-28 | 40.84 | 42.98 | 39.84 | 42.60 | +4.41% | 16.46 | 8.25% |
| 2026-01-27 | 40.33 | 42.20 | 40.06 | 40.80 | +0.49% | 9.78 | 5.00% |
| 2026-01-26 | 41.25 | 42.30 | 40.25 | 40.60 | -1.36% | 12.17 | 6.18% |
| 2026-01-23 | 40.85 | 41.39 | 40.03 | 41.16 | +2.06% | 9.33 | 4.78% |
| 2026-01-22 | 39.17 | 40.59 | 39.00 | 40.33 | +2.80% | 8.33 | 4.35% |
| 2026-01-21 | 38.59 | 39.72 | 38.50 | 39.23 | +1.11% | 6.19 | 3.31% |
| 2026-01-20 | 39.83 | 40.27 | 37.81 | 38.80 | -2.32% | 7.39 | 3.99% |
| 2026-01-19 | 38.50 | 40.65 | 37.90 | 39.72 | +3.17% | 9.78 | 5.19% |