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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.68 | 21.78 | 21.34 | 21.35 | -1.93% | 0.75 | 4.20% |
| 2025-07-22 | 21.75 | 22.19 | 21.48 | 21.77 | +0.18% | 1.14 | 6.27% |
| 2025-07-21 | 21.37 | 21.88 | 21.29 | 21.73 | +1.26% | 0.93 | 5.14% |
| 2025-07-18 | 21.25 | 21.68 | 21.10 | 21.46 | +0.94% | 0.88 | 4.95% |
| 2025-07-17 | 20.87 | 21.47 | 20.73 | 21.26 | +1.87% | 0.87 | 4.94% |
| 2025-07-16 | 21.15 | 21.15 | 20.72 | 20.87 | -1.09% | 0.70 | 4.01% |
| 2025-07-15 | 21.45 | 21.99 | 20.90 | 21.10 | -1.45% | 0.84 | 4.73% |
| 2025-07-14 | 21.30 | 21.72 | 21.15 | 21.41 | +0.09% | 0.67 | 3.76% |
| 2025-07-11 | 21.08 | 21.60 | 20.89 | 21.39 | +1.37% | 0.89 | 5.05% |
| 2025-07-10 | 20.79 | 21.15 | 20.79 | 21.10 | +0.62% | 0.57 | 3.25% |
| 2025-07-09 | 21.36 | 21.58 | 20.85 | 20.97 | -2.10% | 0.88 | 4.98% |
| 2025-07-08 | 21.20 | 21.88 | 21.08 | 21.42 | +1.09% | 1.29 | 7.24% |
| 2025-07-07 | 20.68 | 21.19 | 20.50 | 21.19 | +2.02% | 0.89 | 5.16% |
| 2025-07-04 | 21.13 | 21.32 | 20.76 | 20.77 | -1.70% | 1.32 | 7.58% |
| 2025-07-03 | 21.65 | 21.85 | 20.84 | 21.13 | -2.40% | 2.02 | 11.48% |
| 2025-07-02 | 23.00 | 23.18 | 21.65 | 21.65 | -3.91% | 2.85 | 15.45% |
| 2025-07-01 | 21.38 | 23.00 | 21.02 | 22.53 | +4.89% | 3.55 | 19.24% |
| 2025-06-30 | 20.68 | 22.24 | 20.68 | 21.48 | +3.87% | 2.18 | 12.06% |
| 2025-06-27 | 21.01 | 21.18 | 20.67 | 20.68 | -1.52% | 1.20 | 6.94% |
| 2025-06-26 | 19.91 | 21.05 | 19.91 | 21.00 | +5.16% | 2.81 | 16.22% |