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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.37 | 19.15 | 18.20 | 19.00 | +5.61% | 12.54 | 8.80% |
| 2025-12-16 | 18.29 | 18.76 | 17.87 | 17.99 | -0.83% | 11.47 | 8.26% |
| 2025-12-15 | 16.85 | 18.54 | 16.81 | 18.14 | +7.66% | 12.64 | 9.35% |
| 2025-12-12 | 17.00 | 17.10 | 16.77 | 16.85 | +0.18% | 3.17 | 2.47% |
| 2025-12-11 | 16.99 | 17.30 | 16.78 | 16.82 | -0.88% | 4.41 | 3.41% |
| 2025-12-10 | 16.92 | 17.11 | 16.77 | 16.97 | +1.74% | 4.19 | 3.25% |
| 2025-12-09 | 17.26 | 17.26 | 16.67 | 16.68 | -3.92% | 4.60 | 3.62% |
| 2025-12-08 | 17.51 | 17.56 | 17.06 | 17.36 | -0.80% | 4.13 | 3.18% |
| 2025-12-05 | 16.78 | 17.55 | 16.73 | 17.50 | +3.67% | 4.50 | 3.47% |
| 2025-12-04 | 17.31 | 17.49 | 16.76 | 16.88 | -2.09% | 4.17 | 3.25% |
| 2025-12-03 | 17.59 | 17.65 | 17.18 | 17.24 | -2.21% | 4.22 | 3.22% |
| 2025-12-02 | 17.65 | 17.83 | 17.50 | 17.63 | -1.56% | 3.69 | 2.78% |
| 2025-12-01 | 18.05 | 18.29 | 17.73 | 17.91 | +2.05% | 7.42 | 5.47% |
| 2025-11-28 | 17.57 | 17.89 | 17.24 | 17.55 | +0.17% | 5.79 | 4.37% |
| 2025-11-27 | 17.58 | 18.38 | 17.32 | 17.52 | +3.55% | 10.98 | 8.15% |
| 2025-11-26 | 17.32 | 17.38 | 16.85 | 16.92 | -2.70% | 4.44 | 3.45% |
| 2025-11-25 | 17.02 | 17.73 | 16.94 | 17.39 | +3.70% | 5.66 | 4.33% |
| 2025-11-24 | 16.79 | 17.14 | 16.48 | 16.77 | +0.78% | 4.86 | 3.85% |
| 2025-11-21 | 17.80 | 17.94 | 16.61 | 16.64 | -8.57% | 8.52 | 6.59% |
| 2025-11-20 | 17.30 | 18.64 | 17.22 | 18.20 | +5.02% | 11.16 | 8.22% |