金天钛业 sh.688750
18.18
-0.87%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.58 | 18.67 | 17.98 | 18.18 | -0.87% | 0.61 | 1.44% |
| 2026-05-22 | 17.86 | 18.42 | 17.67 | 18.34 | +3.32% | 0.71 | 1.68% |
| 2026-05-21 | 18.10 | 18.87 | 17.68 | 17.75 | -2.04% | 0.94 | 2.20% |
| 2026-05-20 | 18.32 | 18.42 | 17.87 | 18.12 | -1.41% | 0.57 | 1.35% |
| 2026-05-19 | 18.44 | 18.63 | 18.08 | 18.38 | -0.38% | 0.53 | 1.25% |
| 2026-05-18 | 18.27 | 18.53 | 18.11 | 18.45 | +0.71% | 0.53 | 1.24% |
| 2026-05-15 | 18.80 | 18.92 | 18.24 | 18.32 | -2.29% | 0.81 | 1.88% |
| 2026-05-14 | 19.35 | 19.39 | 18.70 | 18.75 | -3.15% | 0.77 | 1.75% |
| 2026-05-13 | 19.17 | 19.50 | 19.17 | 19.36 | +0.94% | 0.74 | 1.64% |
| 2026-05-12 | 19.47 | 19.47 | 19.05 | 19.18 | -1.03% | 0.71 | 1.59% |
| 2026-05-11 | 19.45 | 19.57 | 19.27 | 19.38 | -0.72% | 0.87 | 1.93% |
| 2026-05-08 | 19.03 | 19.52 | 19.03 | 19.52 | +3.28% | 1.22 | 2.72% |
| 2026-05-07 | 18.95 | 19.03 | 18.86 | 18.90 | -0.21% | 0.66 | 1.49% |
| 2026-05-06 | 18.70 | 19.05 | 18.70 | 18.94 | +1.39% | 0.71 | 1.61% |
| 2026-04-30 | 18.38 | 18.69 | 18.30 | 18.68 | +1.36% | 0.56 | 1.28% |
| 2026-04-29 | 18.10 | 18.51 | 18.06 | 18.43 | +1.54% | 0.41 | 0.97% |
| 2026-04-28 | 18.52 | 18.60 | 18.13 | 18.15 | -2.10% | 0.52 | 1.22% |
| 2026-04-27 | 18.65 | 18.65 | 18.29 | 18.54 | +0.27% | 0.49 | 1.13% |
| 2026-04-24 | 18.61 | 18.69 | 18.37 | 18.49 | -0.64% | 0.39 | 0.92% |
| 2026-04-23 | 19.10 | 19.19 | 18.57 | 18.61 | -2.82% | 0.65 | 1.49% |