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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.74 | 15.86 | 15.57 | 15.72 | -0.19% | 2.10 | 1.77% |
| 2025-08-18 | 15.76 | 15.85 | 15.64 | 15.75 | 0.00% | 2.61 | 2.20% |
| 2025-08-15 | 15.46 | 15.80 | 15.46 | 15.75 | +1.48% | 1.84 | 1.56% |
| 2025-08-14 | 15.86 | 15.88 | 15.49 | 15.52 | -2.14% | 2.18 | 1.84% |
| 2025-08-13 | 15.52 | 15.93 | 15.50 | 15.86 | +2.12% | 2.96 | 2.49% |
| 2025-08-12 | 15.59 | 15.60 | 15.44 | 15.53 | -0.32% | 1.37 | 1.17% |
| 2025-08-11 | 15.58 | 15.65 | 15.46 | 15.58 | -0.45% | 2.27 | 1.94% |
| 2025-08-08 | 15.53 | 15.81 | 15.44 | 15.65 | +0.77% | 2.24 | 1.90% |
| 2025-08-07 | 15.60 | 15.68 | 15.29 | 15.53 | +0.06% | 1.84 | 1.58% |
| 2025-08-06 | 15.42 | 15.58 | 15.37 | 15.52 | +0.39% | 1.50 | 1.28% |
| 2025-08-05 | 15.45 | 15.57 | 15.39 | 15.46 | +0.13% | 1.53 | 1.31% |
| 2025-08-04 | 15.18 | 15.47 | 15.06 | 15.44 | +2.32% | 2.01 | 1.74% |
| 2025-08-01 | 15.19 | 15.20 | 15.03 | 15.09 | -0.13% | 1.35 | 1.18% |
| 2025-07-31 | 15.48 | 15.48 | 15.07 | 15.11 | -4.49% | 3.31 | 2.88% |
| 2025-07-30 | 16.00 | 16.07 | 15.67 | 15.82 | -1.12% | 2.06 | 1.72% |
| 2025-07-29 | 16.17 | 16.24 | 15.87 | 16.00 | -1.78% | 2.48 | 2.06% |
| 2025-07-28 | 16.50 | 16.50 | 16.02 | 16.29 | -0.91% | 2.55 | 2.08% |
| 2025-07-25 | 16.50 | 16.60 | 16.21 | 16.44 | -0.90% | 3.10 | 2.51% |
| 2025-07-24 | 16.05 | 16.71 | 16.00 | 16.59 | +2.28% | 4.48 | 3.62% |
| 2025-07-23 | 16.25 | 16.43 | 16.15 | 16.22 | -0.92% | 3.41 | 2.77% |