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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.51 | 31.65 | 31.01 | 31.24 | -0.83% | 2.39 | 1.60% |
| 2025-09-15 | 32.16 | 32.26 | 31.48 | 31.50 | -2.02% | 2.82 | 1.87% |
| 2025-09-12 | 31.78 | 32.47 | 31.68 | 32.15 | +1.20% | 3.26 | 2.13% |
| 2025-09-11 | 31.39 | 31.78 | 31.12 | 31.77 | +0.95% | 2.30 | 1.53% |
| 2025-09-10 | 31.83 | 31.90 | 31.38 | 31.47 | -1.16% | 1.95 | 1.29% |
| 2025-09-09 | 31.87 | 32.12 | 31.51 | 31.84 | +0.06% | 2.36 | 1.56% |
| 2025-09-08 | 31.70 | 32.15 | 31.61 | 31.82 | +0.66% | 2.40 | 1.58% |
| 2025-09-05 | 31.05 | 31.62 | 31.00 | 31.61 | +2.00% | 2.38 | 1.59% |
| 2025-09-04 | 31.50 | 31.76 | 30.65 | 30.99 | -1.71% | 3.08 | 2.07% |
| 2025-09-03 | 32.85 | 33.02 | 31.43 | 31.53 | -4.11% | 4.00 | 2.62% |
| 2025-09-02 | 33.00 | 33.19 | 32.40 | 32.88 | -0.51% | 4.00 | 2.55% |
| 2025-09-01 | 33.12 | 33.14 | 32.68 | 33.05 | +0.36% | 4.33 | 2.75% |
| 2025-08-29 | 32.45 | 32.97 | 32.25 | 32.93 | +1.48% | 4.41 | 2.82% |
| 2025-08-28 | 32.10 | 32.68 | 31.56 | 32.45 | +1.06% | 4.29 | 2.78% |
| 2025-08-27 | 32.99 | 33.08 | 32.10 | 32.11 | -2.49% | 4.61 | 2.95% |
| 2025-08-26 | 33.49 | 33.49 | 32.75 | 32.93 | -2.75% | 6.10 | 3.87% |
| 2025-08-25 | 33.27 | 34.05 | 33.27 | 33.86 | +1.90% | 6.36 | 3.95% |
| 2025-08-22 | 33.24 | 33.49 | 33.05 | 33.23 | +0.42% | 3.79 | 2.39% |
| 2025-08-21 | 33.50 | 33.59 | 32.90 | 33.09 | -0.84% | 4.18 | 2.64% |
| 2025-08-20 | 32.80 | 33.85 | 32.70 | 33.37 | +1.43% | 6.10 | 3.82% |