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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.37 | 14.42 | 14.13 | 14.26 | +0.49% | 3.09 | 2.84% |
| 2025-05-23 | 14.07 | 14.45 | 14.03 | 14.20 | +2.41% | 4.03 | 3.70% |
| 2025-05-22 | 13.75 | 14.41 | 13.66 | 13.86 | +1.00% | 4.35 | 4.04% |
| 2025-05-21 | 13.52 | 13.87 | 13.52 | 13.72 | +3.26% | 2.92 | 2.79% |
| 2025-05-20 | 13.19 | 13.34 | 13.17 | 13.29 | +0.67% | 0.77 | 0.76% |
| 2025-05-19 | 13.21 | 13.28 | 13.08 | 13.20 | -0.07% | 0.58 | 0.57% |
| 2025-05-16 | 13.19 | 13.38 | 13.18 | 13.21 | +0.22% | 0.79 | 0.77% |
| 2025-05-15 | 13.33 | 13.35 | 13.17 | 13.18 | -1.11% | 0.74 | 0.73% |
| 2025-05-14 | 13.24 | 13.37 | 13.15 | 13.33 | +0.74% | 1.07 | 1.05% |
| 2025-05-13 | 13.41 | 13.41 | 13.19 | 13.23 | -0.74% | 1.17 | 1.16% |
| 2025-05-12 | 13.19 | 13.41 | 13.16 | 13.33 | +1.12% | 1.49 | 1.46% |
| 2025-05-09 | 13.21 | 13.24 | 13.06 | 13.18 | -0.22% | 0.98 | 0.97% |
| 2025-05-08 | 13.23 | 13.34 | 13.17 | 13.21 | -0.52% | 1.31 | 1.30% |
| 2025-05-07 | 13.28 | 13.35 | 13.17 | 13.28 | +0.30% | 1.53 | 1.50% |
| 2025-05-06 | 13.01 | 13.33 | 13.01 | 13.24 | +2.05% | 1.75 | 1.73% |