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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.92 | 20.30 | 19.24 | 19.25 | -3.36% | 0.71 | 1.54% |
| 2025-11-19 | 19.91 | 20.05 | 19.73 | 19.92 | +0.05% | 0.31 | 1.88% |
| 2025-11-18 | 20.28 | 20.35 | 19.91 | 19.91 | -2.31% | 0.52 | 3.10% |
| 2025-11-17 | 20.32 | 20.47 | 20.28 | 20.38 | +0.30% | 0.25 | 1.45% |
| 2025-11-14 | 20.61 | 20.61 | 20.31 | 20.32 | -1.55% | 0.37 | 2.16% |
| 2025-11-13 | 20.64 | 20.89 | 20.61 | 20.64 | 0.00% | 0.56 | 3.24% |
| 2025-11-12 | 20.47 | 20.65 | 20.17 | 20.64 | +0.63% | 0.41 | 2.41% |
| 2025-11-11 | 20.31 | 20.64 | 20.31 | 20.51 | +0.34% | 0.39 | 2.27% |
| 2025-11-10 | 20.29 | 20.53 | 20.23 | 20.44 | +1.14% | 0.39 | 2.29% |
| 2025-11-07 | 20.36 | 20.39 | 20.20 | 20.21 | -0.83% | 0.34 | 2.01% |
| 2025-11-06 | 20.35 | 20.46 | 20.29 | 20.38 | +0.15% | 0.30 | 1.78% |
| 2025-11-05 | 20.30 | 20.56 | 20.13 | 20.35 | -0.68% | 0.56 | 3.33% |
| 2025-11-04 | 21.12 | 21.18 | 20.42 | 20.49 | -3.12% | 0.69 | 4.01% |
| 2025-11-03 | 21.23 | 21.28 | 20.80 | 21.15 | -0.38% | 0.55 | 3.14% |
| 2025-10-31 | 21.15 | 21.49 | 21.07 | 21.23 | -0.56% | 0.54 | 3.07% |
| 2025-10-30 | 21.57 | 21.90 | 21.25 | 21.35 | -0.70% | 0.72 | 4.05% |
| 2025-10-29 | 21.20 | 21.59 | 21.00 | 21.50 | +1.37% | 0.67 | 3.74% |
| 2025-10-28 | 20.80 | 21.53 | 20.70 | 21.21 | +1.92% | 0.80 | 4.50% |
| 2025-10-27 | 20.66 | 20.89 | 20.66 | 20.81 | +0.73% | 0.38 | 2.21% |
| 2025-10-24 | 20.78 | 20.99 | 20.62 | 20.66 | -0.58% | 0.37 | 2.16% |