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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.72 | 14.81 | 14.58 | 14.60 | +0.07% | 1.72 | 1.54% |
| 2025-06-23 | 14.54 | 14.73 | 14.47 | 14.59 | +0.07% | 1.57 | 1.40% |
| 2025-06-20 | 14.75 | 14.81 | 14.38 | 14.58 | -1.66% | 2.81 | 2.52% |
| 2025-06-19 | 15.26 | 15.44 | 14.79 | 14.83 | +0.07% | 3.92 | 3.40% |
| 2025-06-18 | 15.02 | 15.12 | 14.73 | 14.82 | -1.05% | 2.16 | 1.90% |
| 2025-06-17 | 15.12 | 15.32 | 14.95 | 14.97 | -1.04% | 1.96 | 1.70% |
| 2025-06-16 | 14.96 | 15.31 | 14.95 | 15.13 | -1.85% | 2.79 | 2.41% |
| 2025-06-13 | 15.71 | 15.80 | 15.34 | 15.42 | -1.39% | 3.73 | 3.14% |
| 2025-06-12 | 15.41 | 15.83 | 15.29 | 15.63 | +0.38% | 5.09 | 4.28% |
| 2025-06-11 | 15.13 | 15.63 | 15.12 | 15.57 | +2.86% | 5.14 | 4.34% |
| 2025-06-10 | 15.36 | 15.58 | 15.00 | 15.14 | -2.10% | 4.19 | 3.60% |
| 2025-06-09 | 15.26 | 15.61 | 14.77 | 15.47 | +1.55% | 6.80 | 5.85% |
| 2025-06-06 | 14.75 | 15.33 | 14.68 | 15.23 | +6.62% | 6.93 | 6.01% |
| 2025-06-05 | 14.37 | 14.66 | 14.25 | 14.28 | +0.07% | 2.11 | 1.91% |
| 2025-06-04 | 14.13 | 14.36 | 14.11 | 14.27 | +1.19% | 1.65 | 1.51% |
| 2025-06-03 | 13.89 | 14.28 | 13.86 | 14.11 | +1.78% | 2.26 | 2.09% |
| 2025-05-30 | 13.86 | 13.99 | 13.78 | 13.86 | -0.07% | 1.05 | 0.99% |
| 2025-05-29 | 13.87 | 13.97 | 13.80 | 13.87 | -0.28% | 1.36 | 1.28% |
| 2025-05-28 | 13.95 | 14.03 | 13.82 | 13.91 | -0.63% | 1.32 | 1.24% |
| 2025-05-27 | 14.21 | 14.22 | 13.91 | 14.00 | -1.86% | 2.27 | 2.11% |