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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.30 | 32.78 | 32.14 | 32.60 | +0.49% | 2.59 | 1.67% |
| 2025-11-18 | 32.90 | 32.96 | 32.03 | 32.44 | -1.58% | 3.35 | 2.17% |
| 2025-11-17 | 32.25 | 33.20 | 32.14 | 32.96 | +2.52% | 4.69 | 3.00% |
| 2025-11-14 | 32.57 | 32.65 | 32.14 | 32.15 | -1.77% | 1.99 | 1.29% |
| 2025-11-13 | 32.27 | 32.90 | 32.22 | 32.73 | +1.43% | 3.11 | 1.99% |
| 2025-11-12 | 32.41 | 32.58 | 31.92 | 32.27 | -0.71% | 2.51 | 1.63% |
| 2025-11-11 | 32.62 | 32.84 | 32.34 | 32.50 | -0.37% | 2.53 | 1.63% |
| 2025-11-10 | 32.98 | 33.00 | 32.40 | 32.62 | -0.73% | 2.60 | 1.67% |
| 2025-11-07 | 32.28 | 32.94 | 32.21 | 32.86 | +1.11% | 3.47 | 2.22% |
| 2025-11-06 | 32.04 | 32.75 | 32.04 | 32.50 | +1.03% | 2.95 | 1.90% |
| 2025-11-05 | 31.55 | 32.44 | 31.37 | 32.17 | +1.16% | 2.67 | 1.75% |
| 2025-11-04 | 32.28 | 32.50 | 31.70 | 31.80 | -1.52% | 2.23 | 1.45% |
| 2025-11-03 | 32.44 | 32.97 | 31.60 | 32.29 | +0.78% | 2.45 | 1.59% |
| 2025-10-31 | 32.23 | 32.56 | 31.85 | 32.04 | -0.65% | 2.34 | 1.52% |
| 2025-10-30 | 32.07 | 32.65 | 32.06 | 32.25 | -0.06% | 2.68 | 1.74% |
| 2025-10-29 | 31.99 | 32.44 | 31.70 | 32.27 | +1.26% | 2.63 | 1.71% |
| 2025-10-28 | 32.00 | 32.37 | 31.73 | 31.87 | -2.06% | 2.80 | 1.83% |
| 2025-10-27 | 32.25 | 32.68 | 32.15 | 32.54 | +1.43% | 2.94 | 1.90% |
| 2025-10-24 | 31.85 | 32.39 | 31.85 | 32.08 | +0.72% | 1.98 | 1.29% |
| 2025-10-23 | 31.67 | 31.95 | 31.22 | 31.85 | -0.09% | 1.79 | 1.19% |