贵研铂业 sh.600459
19.85
+3.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.30 | 20.05 | 19.18 | 19.85 | +3.60% | 3.33 | 2.22% |
| 2026-05-21 | 19.97 | 20.42 | 19.16 | 19.16 | -2.99% | 4.41 | 2.92% |
| 2026-05-20 | 19.89 | 20.40 | 19.63 | 19.75 | -1.15% | 3.84 | 2.54% |
| 2026-05-19 | 20.70 | 20.83 | 19.58 | 19.98 | -4.17% | 6.49 | 4.28% |
| 2026-05-18 | 19.01 | 21.31 | 18.79 | 20.85 | +7.64% | 9.36 | 6.01% |
| 2026-05-15 | 20.10 | 20.31 | 19.22 | 19.37 | -4.96% | 5.02 | 3.36% |
| 2026-05-14 | 21.37 | 21.37 | 20.36 | 20.38 | -4.32% | 3.91 | 2.47% |
| 2026-05-13 | 20.98 | 21.46 | 20.94 | 21.30 | +1.00% | 4.46 | 2.76% |
| 2026-05-12 | 21.77 | 21.90 | 20.99 | 21.09 | -1.82% | 4.31 | 2.67% |
| 2026-05-11 | 21.35 | 21.85 | 21.25 | 21.48 | +0.61% | 4.97 | 3.04% |
| 2026-05-08 | 21.20 | 21.56 | 20.97 | 21.35 | +0.19% | 4.29 | 2.66% |
| 2026-05-07 | 20.98 | 21.33 | 20.84 | 21.31 | +2.95% | 4.85 | 3.03% |
| 2026-05-06 | 20.11 | 20.77 | 20.11 | 20.70 | +3.04% | 5.03 | 3.23% |
| 2026-04-30 | 20.20 | 20.53 | 19.93 | 20.09 | -2.05% | 3.30 | 2.16% |
| 2026-04-29 | 19.93 | 20.74 | 19.90 | 20.51 | +2.35% | 3.57 | 2.30% |
| 2026-04-28 | 20.72 | 20.74 | 19.91 | 20.04 | -3.70% | 3.66 | 2.39% |
| 2026-04-27 | 21.32 | 21.54 | 20.77 | 20.81 | -2.39% | 3.29 | 2.07% |
| 2026-04-24 | 21.16 | 21.65 | 21.08 | 21.32 | -0.84% | 3.29 | 2.03% |
| 2026-04-23 | 22.45 | 22.55 | 21.45 | 21.50 | -4.23% | 5.77 | 3.49% |
| 2026-04-22 | 22.19 | 22.60 | 22.05 | 22.45 | +1.86% | 6.09 | 3.58% |