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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.39 | 17.79 | 17.12 | 17.33 | -0.97% | 4.43 | 3.39% |
| 2025-11-18 | 18.21 | 18.25 | 17.30 | 17.50 | -3.31% | 6.85 | 5.16% |
| 2025-11-17 | 18.59 | 19.15 | 18.02 | 18.10 | -3.26% | 12.64 | 9.14% |
| 2025-11-14 | 17.22 | 19.14 | 17.22 | 18.71 | +7.53% | 19.43 | 13.77% |
| 2025-11-13 | 17.30 | 17.70 | 17.25 | 17.40 | +1.52% | 5.19 | 3.94% |
| 2025-11-12 | 17.25 | 17.59 | 16.98 | 17.14 | -0.70% | 3.52 | 2.71% |
| 2025-11-11 | 17.22 | 17.77 | 16.89 | 17.26 | +0.94% | 4.50 | 3.45% |
| 2025-11-10 | 17.50 | 17.75 | 16.98 | 17.10 | +0.06% | 3.82 | 2.94% |
| 2025-11-07 | 16.96 | 17.40 | 16.87 | 17.09 | -0.12% | 3.99 | 3.08% |
| 2025-11-06 | 16.21 | 17.15 | 16.21 | 17.11 | +5.23% | 6.53 | 5.13% |
| 2025-11-05 | 15.91 | 16.35 | 15.86 | 16.26 | +0.81% | 2.04 | 1.68% |
| 2025-11-04 | 16.59 | 16.68 | 16.03 | 16.13 | -3.41% | 2.93 | 2.38% |
| 2025-11-03 | 16.69 | 16.83 | 16.15 | 16.70 | +0.36% | 4.02 | 3.24% |
| 2025-10-31 | 16.79 | 17.16 | 16.60 | 16.64 | +0.48% | 4.64 | 3.66% |
| 2025-10-30 | 16.78 | 16.84 | 16.47 | 16.56 | -1.72% | 3.41 | 2.72% |
| 2025-10-29 | 15.97 | 16.95 | 15.96 | 16.85 | +5.84% | 5.02 | 4.04% |
| 2025-10-28 | 16.21 | 16.23 | 15.89 | 15.92 | -2.57% | 3.29 | 2.72% |
| 2025-10-27 | 15.99 | 16.79 | 15.99 | 16.34 | +2.32% | 4.79 | 3.88% |
| 2025-10-24 | 16.07 | 16.21 | 15.91 | 15.97 | -0.56% | 2.70 | 2.24% |
| 2025-10-23 | 15.89 | 16.10 | 15.51 | 16.06 | +0.94% | 3.17 | 2.67% |