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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.68 | 39.98 | 38.26 | 38.50 | +1.05% | 8.72 | 4.68% |
| 2026-01-15 | 38.06 | 38.50 | 37.60 | 38.10 | -0.76% | 6.54 | 3.60% |
| 2026-01-14 | 38.51 | 39.36 | 37.70 | 38.39 | -0.23% | 10.09 | 5.46% |
| 2026-01-13 | 41.32 | 41.40 | 38.21 | 38.48 | -6.83% | 14.81 | 7.95% |
| 2026-01-12 | 41.00 | 41.80 | 39.75 | 41.30 | +2.94% | 15.29 | 7.85% |
| 2026-01-09 | 40.23 | 41.41 | 39.43 | 40.12 | +0.98% | 15.89 | 8.25% |
| 2026-01-08 | 38.65 | 40.16 | 38.46 | 39.73 | +1.87% | 10.67 | 5.66% |
| 2026-01-07 | 39.20 | 39.29 | 38.40 | 39.00 | -1.37% | 9.17 | 4.94% |
| 2026-01-06 | 38.58 | 39.86 | 38.54 | 39.54 | +1.83% | 11.67 | 6.22% |
| 2026-01-05 | 39.77 | 39.90 | 38.04 | 38.83 | -1.57% | 13.93 | 7.50% |
| 2025-12-31 | 36.86 | 40.84 | 36.85 | 39.45 | +6.25% | 19.43 | 10.37% |
| 2025-12-30 | 38.26 | 38.38 | 36.75 | 37.13 | -3.31% | 11.20 | 6.29% |
| 2025-12-29 | 38.10 | 40.04 | 38.09 | 38.40 | +1.35% | 15.05 | 8.09% |
| 2025-12-26 | 36.52 | 39.75 | 36.52 | 37.89 | +2.99% | 15.28 | 8.32% |
| 2025-12-25 | 35.87 | 37.34 | 35.77 | 36.79 | +2.37% | 11.72 | 6.68% |
| 2025-12-24 | 35.16 | 36.32 | 35.15 | 35.94 | +0.96% | 8.29 | 4.85% |
| 2025-12-23 | 35.68 | 36.54 | 35.17 | 35.60 | 0.00% | 11.13 | 6.50% |
| 2025-12-22 | 36.27 | 36.88 | 35.15 | 35.60 | -1.68% | 11.40 | 6.70% |
| 2025-12-19 | 34.77 | 36.90 | 34.51 | 36.21 | +4.02% | 19.93 | 11.65% |
| 2025-12-18 | 31.98 | 35.50 | 31.98 | 34.81 | +7.87% | 17.61 | 10.62% |