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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.48 | 17.58 | 16.59 | 16.91 | -2.70% | 5.39 | 4.23% |
| 2025-09-15 | 17.82 | 17.87 | 17.36 | 17.38 | -2.25% | 4.36 | 3.30% |
| 2025-09-12 | 17.34 | 18.08 | 17.26 | 17.78 | +2.89% | 6.58 | 4.93% |
| 2025-09-11 | 17.28 | 17.43 | 16.99 | 17.28 | +0.35% | 4.24 | 3.27% |
| 2025-09-10 | 17.20 | 17.33 | 16.92 | 17.22 | -0.86% | 3.45 | 2.67% |
| 2025-09-09 | 17.01 | 17.73 | 16.94 | 17.37 | +1.94% | 6.80 | 5.19% |
| 2025-09-08 | 16.76 | 17.18 | 16.70 | 17.04 | +1.67% | 4.52 | 3.53% |
| 2025-09-05 | 16.53 | 16.80 | 16.30 | 16.76 | +1.39% | 4.04 | 3.22% |
| 2025-09-04 | 16.95 | 17.59 | 16.27 | 16.53 | -2.02% | 5.49 | 4.32% |
| 2025-09-03 | 17.76 | 17.80 | 16.73 | 16.87 | -3.54% | 6.47 | 5.00% |
| 2025-09-02 | 17.95 | 18.13 | 17.12 | 17.49 | +0.46% | 9.99 | 7.54% |
| 2025-09-01 | 17.00 | 17.50 | 16.70 | 17.41 | +1.52% | 7.56 | 5.85% |
| 2025-08-29 | 16.62 | 17.40 | 16.51 | 17.15 | +3.38% | 6.63 | 5.17% |
| 2025-08-28 | 16.29 | 16.59 | 16.09 | 16.59 | +1.97% | 3.53 | 2.86% |
| 2025-08-27 | 16.42 | 16.80 | 16.23 | 16.27 | -0.85% | 4.25 | 3.41% |
| 2025-08-26 | 16.40 | 16.56 | 16.22 | 16.41 | -0.61% | 2.82 | 2.28% |
| 2025-08-25 | 16.39 | 16.64 | 16.26 | 16.51 | +2.17% | 4.11 | 3.31% |
| 2025-08-22 | 16.07 | 16.30 | 16.03 | 16.16 | +0.81% | 2.43 | 2.00% |
| 2025-08-21 | 16.14 | 16.40 | 15.96 | 16.03 | -0.74% | 2.68 | 2.21% |
| 2025-08-20 | 15.52 | 16.38 | 15.52 | 16.15 | +2.74% | 4.86 | 4.01% |