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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.00 | 19.27 | 18.04 | 18.18 | -7.48% | 5.76 | 4.05% |
| 2026-03-20 | 19.82 | 20.35 | 19.62 | 19.65 | -0.96% | 4.05 | 2.68% |
| 2026-03-19 | 19.88 | 20.33 | 19.62 | 19.84 | -3.78% | 5.55 | 3.68% |
| 2026-03-18 | 20.69 | 20.77 | 20.27 | 20.62 | -0.29% | 3.21 | 2.06% |
| 2026-03-17 | 20.87 | 21.23 | 20.63 | 20.68 | -0.19% | 4.52 | 2.83% |
| 2026-03-16 | 21.31 | 21.37 | 20.30 | 20.72 | -3.40% | 6.25 | 3.98% |
| 2026-03-13 | 22.02 | 22.35 | 21.35 | 21.45 | -2.59% | 4.96 | 2.99% |
| 2026-03-12 | 22.31 | 22.47 | 21.85 | 22.02 | -2.44% | 4.72 | 2.81% |
| 2026-03-11 | 23.00 | 23.13 | 22.45 | 22.57 | -1.87% | 4.57 | 2.65% |
| 2026-03-10 | 23.23 | 23.33 | 22.80 | 23.00 | +0.09% | 4.90 | 2.80% |
| 2026-03-09 | 22.25 | 23.00 | 21.63 | 22.98 | -0.69% | 6.65 | 3.93% |
| 2026-03-06 | 23.00 | 23.47 | 22.73 | 23.14 | -1.28% | 5.08 | 2.89% |
| 2026-03-05 | 24.01 | 24.30 | 23.14 | 23.44 | -0.89% | 7.05 | 3.93% |
| 2026-03-04 | 23.23 | 24.35 | 23.05 | 23.65 | -0.55% | 9.16 | 5.08% |
| 2026-03-03 | 25.40 | 25.45 | 23.71 | 23.78 | -9.48% | 14.98 | 8.04% |
| 2026-03-02 | 26.76 | 26.76 | 24.61 | 26.27 | +1.62% | 23.10 | 11.95% |
| 2026-02-27 | 23.45 | 25.85 | 23.45 | 25.85 | +10.00% | 18.19 | 9.51% |
| 2026-02-26 | 24.01 | 24.30 | 23.46 | 23.50 | -1.05% | 9.50 | 5.26% |
| 2026-02-25 | 23.20 | 23.98 | 22.91 | 23.75 | +3.85% | 10.45 | 5.82% |
| 2026-02-24 | 22.52 | 23.29 | 22.23 | 22.87 | +4.96% | 8.73 | 5.03% |