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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.16 | 21.85 | 20.97 | 21.02 | +0.24% | 12.07 | 7.43% |
| 2026-01-15 | 21.00 | 21.74 | 20.71 | 20.97 | -0.62% | 11.80 | 7.31% |
| 2026-01-14 | 21.32 | 21.56 | 21.00 | 21.10 | +0.48% | 12.26 | 7.57% |
| 2026-01-13 | 21.32 | 21.66 | 20.90 | 21.00 | -1.50% | 11.96 | 7.39% |
| 2026-01-12 | 22.20 | 22.20 | 20.98 | 21.32 | -1.16% | 14.09 | 8.72% |
| 2026-01-09 | 20.50 | 22.15 | 20.36 | 21.57 | +5.22% | 15.73 | 9.75% |
| 2026-01-08 | 21.00 | 21.32 | 20.30 | 20.50 | -2.94% | 12.16 | 7.70% |
| 2026-01-07 | 22.00 | 22.79 | 21.05 | 21.12 | 0.00% | 24.82 | 15.07% |
| 2026-01-06 | 19.79 | 21.12 | 19.60 | 21.12 | +10.00% | 14.38 | 9.14% |
| 2026-01-05 | 18.98 | 19.33 | 18.82 | 19.20 | +3.17% | 7.42 | 5.11% |
| 2025-12-31 | 18.85 | 19.10 | 18.52 | 18.61 | -1.22% | 6.63 | 4.65% |
| 2025-12-30 | 18.36 | 18.99 | 18.36 | 18.84 | -2.84% | 7.99 | 5.61% |
| 2025-12-29 | 19.78 | 20.25 | 19.11 | 19.39 | -1.82% | 12.98 | 8.69% |
| 2025-12-26 | 19.95 | 20.10 | 19.44 | 19.75 | +1.39% | 11.43 | 7.62% |
| 2025-12-25 | 19.42 | 19.59 | 19.09 | 19.48 | -4.88% | 13.48 | 9.20% |
| 2025-12-24 | 20.55 | 21.09 | 20.11 | 20.48 | +2.30% | 16.46 | 10.53% |
| 2025-12-23 | 20.40 | 20.86 | 19.91 | 20.02 | +0.25% | 16.79 | 10.92% |
| 2025-12-22 | 19.25 | 20.15 | 19.08 | 19.97 | +6.51% | 13.76 | 9.21% |
| 2025-12-19 | 18.69 | 18.91 | 18.30 | 18.75 | -1.83% | 8.66 | 6.12% |
| 2025-12-18 | 19.47 | 19.75 | 18.80 | 19.10 | +0.53% | 12.38 | 8.44% |