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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.01 | 22.33 | 21.75 | 21.79 | -3.58% | 6.21 | 3.72% |
| 2026-02-12 | 22.16 | 22.97 | 22.16 | 22.60 | +1.12% | 6.73 | 3.91% |
| 2026-02-11 | 21.52 | 22.86 | 21.52 | 22.35 | +3.47% | 8.27 | 4.85% |
| 2026-02-10 | 21.92 | 21.97 | 21.55 | 21.60 | -1.46% | 4.13 | 2.50% |
| 2026-02-09 | 21.74 | 22.08 | 21.50 | 21.92 | +3.74% | 7.04 | 4.24% |
| 2026-02-06 | 20.26 | 21.49 | 20.00 | 21.13 | -0.24% | 7.76 | 4.87% |
| 2026-02-05 | 21.65 | 21.87 | 20.75 | 21.18 | -4.12% | 7.72 | 4.79% |
| 2026-02-04 | 22.33 | 22.33 | 21.66 | 22.09 | +1.33% | 8.33 | 5.00% |
| 2026-02-03 | 20.95 | 22.05 | 20.81 | 21.80 | +2.83% | 12.92 | 7.96% |
| 2026-02-02 | 21.20 | 21.20 | 21.20 | 21.20 | -9.98% | 2.82 | 1.75% |
| 2026-01-30 | 24.60 | 24.69 | 23.55 | 23.55 | -10.01% | 15.48 | 8.55% |
| 2026-01-29 | 27.39 | 28.19 | 25.34 | 26.17 | -1.62% | 30.17 | 14.83% |
| 2026-01-28 | 24.19 | 26.60 | 24.00 | 26.60 | +10.01% | 25.96 | 13.37% |
| 2026-01-27 | 24.00 | 24.88 | 23.46 | 24.18 | -2.81% | 17.93 | 9.81% |
| 2026-01-26 | 25.19 | 25.44 | 24.41 | 24.88 | +5.02% | 24.12 | 12.78% |
| 2026-01-23 | 22.86 | 24.07 | 22.44 | 23.69 | +7.24% | 19.52 | 11.00% |
| 2026-01-22 | 21.36 | 22.61 | 21.08 | 22.09 | +0.96% | 14.50 | 8.82% |
| 2026-01-21 | 21.33 | 21.95 | 21.30 | 21.88 | +4.39% | 15.29 | 9.28% |
| 2026-01-20 | 21.27 | 21.58 | 20.18 | 20.96 | -1.04% | 10.06 | 6.39% |
| 2026-01-19 | 21.10 | 21.37 | 20.40 | 21.18 | +0.76% | 8.23 | 5.15% |