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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.72 | 16.06 | 15.55 | 15.91 | -1.67% | 3.25 | 2.73% |
| 2025-10-21 | 16.50 | 16.55 | 16.11 | 16.18 | -0.98% | 3.85 | 3.13% |
| 2025-10-20 | 16.60 | 16.78 | 16.24 | 16.34 | -3.48% | 4.24 | 3.42% |
| 2025-10-17 | 17.54 | 17.79 | 16.85 | 16.93 | -1.63% | 4.91 | 3.78% |
| 2025-10-16 | 17.47 | 17.76 | 17.11 | 17.21 | -1.21% | 4.29 | 3.26% |
| 2025-10-15 | 17.70 | 17.76 | 17.02 | 17.42 | +0.17% | 4.70 | 3.60% |
| 2025-10-14 | 18.20 | 18.71 | 17.30 | 17.39 | -1.86% | 8.71 | 6.41% |
| 2025-10-13 | 17.00 | 17.74 | 16.90 | 17.72 | +1.66% | 6.26 | 4.80% |
| 2025-10-10 | 17.70 | 17.75 | 17.35 | 17.43 | -2.19% | 5.40 | 4.08% |
| 2025-10-09 | 18.04 | 18.12 | 17.60 | 17.82 | +3.18% | 7.64 | 5.69% |
| 2025-09-30 | 16.77 | 17.38 | 16.77 | 17.27 | +3.10% | 6.42 | 4.95% |
| 2025-09-29 | 16.60 | 16.98 | 16.28 | 16.75 | +4.04% | 6.60 | 5.26% |
| 2025-09-26 | 16.11 | 16.76 | 16.06 | 16.10 | +2.94% | 6.89 | 5.57% |
| 2025-09-25 | 15.76 | 15.96 | 15.61 | 15.64 | -0.82% | 2.61 | 2.20% |
| 2025-09-24 | 15.70 | 15.88 | 15.53 | 15.77 | +2.27% | 3.43 | 2.90% |
| 2025-09-23 | 16.03 | 16.17 | 15.10 | 15.42 | -4.93% | 5.19 | 4.43% |
| 2025-09-22 | 16.40 | 16.50 | 15.97 | 16.22 | -0.37% | 2.65 | 2.19% |
| 2025-09-19 | 16.22 | 16.44 | 16.16 | 16.28 | +0.49% | 2.08 | 1.70% |
| 2025-09-18 | 16.74 | 16.74 | 16.08 | 16.20 | -3.86% | 4.50 | 3.64% |
| 2025-09-17 | 16.80 | 16.86 | 16.52 | 16.85 | -0.35% | 3.19 | 2.53% |