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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.25 | 16.53 | 16.22 | 16.37 | +1.36% | 4.01 | 3.25% |
| 2025-07-21 | 16.01 | 16.25 | 16.00 | 16.15 | -0.43% | 3.36 | 2.76% |
| 2025-07-18 | 15.75 | 16.58 | 15.67 | 16.22 | +4.78% | 5.99 | 4.94% |
| 2025-07-17 | 15.58 | 15.70 | 15.46 | 15.48 | -0.19% | 1.45 | 1.23% |
| 2025-07-16 | 15.65 | 15.75 | 15.45 | 15.51 | -1.52% | 1.62 | 1.38% |
| 2025-07-15 | 15.64 | 15.95 | 15.60 | 15.75 | -0.94% | 2.17 | 1.83% |
| 2025-07-14 | 15.85 | 16.16 | 15.68 | 15.90 | +2.19% | 4.48 | 3.73% |
| 2025-07-11 | 15.05 | 15.65 | 15.05 | 15.56 | +4.01% | 4.41 | 3.80% |
| 2025-07-10 | 14.89 | 15.02 | 14.89 | 14.96 | +0.40% | 1.31 | 1.17% |
| 2025-07-09 | 15.09 | 15.15 | 14.87 | 14.90 | -1.19% | 1.70 | 1.50% |
| 2025-07-08 | 15.01 | 15.21 | 15.01 | 15.08 | +0.33% | 1.49 | 1.31% |
| 2025-07-07 | 15.20 | 15.21 | 14.98 | 15.03 | -0.79% | 1.54 | 1.36% |
| 2025-07-04 | 15.12 | 15.39 | 15.00 | 15.15 | -1.22% | 2.36 | 2.04% |
| 2025-07-03 | 15.54 | 15.59 | 15.24 | 15.34 | +1.10% | 2.75 | 2.34% |
| 2025-07-02 | 15.17 | 15.33 | 15.09 | 15.17 | -0.32% | 1.76 | 1.52% |
| 2025-07-01 | 15.26 | 15.26 | 14.99 | 15.22 | -0.32% | 2.54 | 2.20% |
| 2025-06-30 | 15.14 | 15.36 | 14.97 | 15.27 | -1.21% | 3.25 | 2.80% |
| 2025-06-27 | 15.85 | 15.93 | 15.44 | 15.46 | +0.32% | 4.94 | 4.13% |
| 2025-06-26 | 15.17 | 15.75 | 14.98 | 15.41 | +4.40% | 6.04 | 5.14% |
| 2025-06-25 | 14.71 | 14.85 | 14.63 | 14.76 | +1.08% | 1.94 | 1.72% |