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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.41 | 32.57 | 31.60 | 32.27 | -0.86% | 3.31 | 2.16% |
| 2025-12-16 | 33.09 | 33.09 | 32.28 | 32.55 | -2.54% | 3.71 | 2.39% |
| 2025-12-15 | 33.27 | 33.93 | 32.90 | 33.40 | +0.45% | 5.81 | 3.65% |
| 2025-12-12 | 32.90 | 33.36 | 32.62 | 33.25 | +1.68% | 5.12 | 3.24% |
| 2025-12-11 | 32.89 | 33.15 | 32.53 | 32.70 | -0.58% | 2.98 | 1.90% |
| 2025-12-10 | 32.94 | 33.30 | 32.38 | 32.89 | +1.42% | 2.57 | 1.65% |
| 2025-12-09 | 32.51 | 32.96 | 32.16 | 32.43 | -1.01% | 3.23 | 2.08% |
| 2025-12-08 | 32.55 | 33.61 | 32.53 | 32.76 | +2.02% | 6.57 | 4.17% |
| 2025-12-05 | 31.02 | 32.14 | 31.02 | 32.11 | +3.15% | 3.75 | 2.47% |
| 2025-12-04 | 31.22 | 31.34 | 30.95 | 31.13 | -0.29% | 1.24 | 0.83% |
| 2025-12-03 | 31.05 | 31.48 | 30.82 | 31.22 | +0.68% | 1.82 | 1.22% |
| 2025-12-02 | 31.26 | 31.27 | 30.92 | 31.01 | -1.40% | 1.12 | 0.76% |
| 2025-12-01 | 31.05 | 31.73 | 31.05 | 31.45 | +1.62% | 2.20 | 1.47% |
| 2025-11-28 | 30.79 | 31.16 | 30.68 | 30.95 | +0.49% | 1.23 | 0.83% |
| 2025-11-27 | 30.80 | 31.05 | 30.66 | 30.80 | -0.61% | 1.51 | 1.03% |
| 2025-11-26 | 31.27 | 32.11 | 30.96 | 30.99 | -0.19% | 1.84 | 1.23% |
| 2025-11-25 | 31.11 | 31.28 | 30.90 | 31.05 | -0.35% | 1.83 | 1.23% |
| 2025-11-24 | 30.97 | 31.28 | 30.60 | 31.16 | +1.07% | 2.22 | 1.50% |
| 2025-11-21 | 32.23 | 32.23 | 30.83 | 30.83 | -5.46% | 4.20 | 2.80% |
| 2025-11-20 | 32.53 | 32.98 | 32.47 | 32.61 | +0.03% | 2.87 | 1.84% |