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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.45 | 32.50 | 31.15 | 31.88 | +1.40% | 3.15 | 2.06% |
| 2025-10-21 | 31.29 | 31.75 | 31.19 | 31.44 | +1.00% | 1.82 | 1.21% |
| 2025-10-20 | 31.60 | 31.68 | 30.88 | 31.13 | -0.67% | 2.24 | 1.50% |
| 2025-10-17 | 32.30 | 32.78 | 31.24 | 31.34 | -3.30% | 2.66 | 1.75% |
| 2025-10-16 | 32.92 | 33.08 | 32.26 | 32.41 | -2.03% | 2.36 | 1.52% |
| 2025-10-15 | 33.01 | 33.15 | 32.36 | 33.08 | +0.33% | 3.09 | 1.97% |
| 2025-10-14 | 33.37 | 33.80 | 32.69 | 32.97 | +0.03% | 5.01 | 3.16% |
| 2025-10-13 | 31.62 | 33.16 | 31.61 | 32.96 | +0.27% | 3.38 | 2.17% |
| 2025-10-10 | 32.95 | 33.15 | 32.70 | 32.87 | -0.96% | 3.29 | 2.10% |
| 2025-10-09 | 32.75 | 33.20 | 32.60 | 33.19 | +2.03% | 5.95 | 3.78% |
| 2025-09-30 | 31.60 | 32.56 | 31.60 | 32.53 | +3.01% | 4.72 | 3.06% |
| 2025-09-29 | 31.42 | 31.58 | 30.92 | 31.58 | +1.22% | 1.94 | 1.30% |
| 2025-09-26 | 31.06 | 31.50 | 31.00 | 31.20 | +0.22% | 1.79 | 1.19% |
| 2025-09-25 | 31.31 | 31.50 | 31.00 | 31.13 | -0.57% | 2.08 | 1.40% |
| 2025-09-24 | 30.83 | 31.32 | 30.81 | 31.31 | +0.74% | 1.61 | 1.08% |
| 2025-09-23 | 31.05 | 31.19 | 30.43 | 31.08 | +0.42% | 1.76 | 1.20% |
| 2025-09-22 | 31.17 | 31.45 | 30.77 | 30.95 | -1.99% | 2.08 | 1.40% |
| 2025-09-19 | 30.68 | 31.58 | 30.46 | 31.58 | +3.03% | 3.12 | 2.11% |
| 2025-09-18 | 31.20 | 31.20 | 30.45 | 30.65 | -1.76% | 2.90 | 1.97% |
| 2025-09-17 | 31.20 | 31.38 | 31.01 | 31.20 | -0.13% | 2.07 | 1.39% |