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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.52 | 22.47 | 20.97 | 22.04 | +2.27% | 6.43 | 3.89% |
| 2026-04-20 | 21.15 | 21.66 | 21.14 | 21.55 | +1.75% | 3.79 | 2.33% |
| 2026-04-17 | 20.81 | 21.29 | 20.81 | 21.18 | +0.62% | 3.07 | 1.91% |
| 2026-04-16 | 20.74 | 21.12 | 20.63 | 21.05 | +2.18% | 3.20 | 2.01% |
| 2026-04-15 | 20.85 | 21.06 | 20.55 | 20.60 | +0.15% | 3.50 | 2.21% |
| 2026-04-14 | 20.58 | 20.75 | 20.34 | 20.57 | +1.13% | 2.88 | 1.85% |
| 2026-04-13 | 20.08 | 20.51 | 20.08 | 20.34 | 0.00% | 2.16 | 1.40% |
| 2026-04-10 | 20.40 | 20.55 | 20.22 | 20.34 | +0.89% | 2.47 | 1.59% |
| 2026-04-09 | 20.08 | 20.44 | 19.91 | 20.16 | -1.27% | 2.58 | 1.68% |
| 2026-04-08 | 19.79 | 20.49 | 19.61 | 20.42 | +6.52% | 4.75 | 3.10% |
| 2026-04-07 | 19.14 | 19.29 | 19.03 | 19.17 | +0.21% | 1.70 | 1.17% |
| 2026-04-03 | 19.40 | 19.51 | 19.13 | 19.13 | -0.78% | 1.84 | 1.26% |
| 2026-04-02 | 19.60 | 19.71 | 19.08 | 19.28 | -2.63% | 2.76 | 1.87% |
| 2026-04-01 | 19.95 | 20.02 | 19.56 | 19.80 | +1.54% | 2.99 | 2.00% |
| 2026-03-31 | 19.58 | 20.14 | 19.43 | 19.50 | -0.36% | 3.68 | 2.45% |
| 2026-03-30 | 19.30 | 19.57 | 19.08 | 19.57 | +0.93% | 3.41 | 2.32% |
| 2026-03-27 | 18.39 | 19.53 | 18.39 | 19.39 | +3.30% | 4.02 | 2.76% |
| 2026-03-26 | 19.00 | 19.33 | 18.63 | 18.77 | -1.98% | 2.86 | 1.99% |
| 2026-03-25 | 19.24 | 19.48 | 19.00 | 19.15 | +2.35% | 4.29 | 2.93% |
| 2026-03-24 | 18.75 | 18.80 | 18.16 | 18.71 | +2.92% | 3.44 | 2.45% |