金浦钛业 sz.000545
2.67
-0.37%
2026-05-25
深圳证券交易所
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 | 2.71 | 2.71 | 2.62 | 2.67 | -0.37% | 0.81 | 3.10% |
| 2026-05-22 | 2.63 | 2.69 | 2.55 | 2.68 | +3.08% | 0.98 | 3.76% |
| 2026-05-21 | 2.70 | 2.80 | 2.58 | 2.60 | -4.06% | 1.38 | 5.17% |
| 2026-05-20 | 2.83 | 2.83 | 2.69 | 2.71 | -4.91% | 1.16 | 4.32% |
| 2026-05-19 | 2.84 | 2.87 | 2.76 | 2.85 | +0.71% | 1.18 | 4.24% |
| 2026-05-18 | 2.91 | 2.91 | 2.81 | 2.83 | -3.08% | 1.49 | 5.32% |
| 2026-05-15 | 2.94 | 3.00 | 2.90 | 2.92 | -0.34% | 1.10 | 3.79% |
| 2026-05-14 | 3.02 | 3.02 | 2.93 | 2.93 | -2.98% | 1.09 | 3.74% |
| 2026-05-13 | 3.00 | 3.05 | 2.97 | 3.02 | +0.67% | 1.24 | 4.18% |
| 2026-05-12 | 3.08 | 3.09 | 2.97 | 3.00 | -2.60% | 1.37 | 4.61% |
| 2026-05-11 | 3.11 | 3.12 | 3.04 | 3.08 | -0.96% | 1.84 | 6.08% |
| 2026-05-08 | 2.94 | 3.15 | 2.94 | 3.11 | +5.07% | 3.08 | 10.13% |
| 2026-05-07 | 3.02 | 3.05 | 2.93 | 2.96 | -2.63% | 1.62 | 5.53% |
| 2026-05-06 | 3.02 | 3.05 | 3.00 | 3.04 | +0.66% | 1.12 | 3.75% |
| 2026-04-30 | 3.04 | 3.07 | 2.99 | 3.02 | -0.33% | 1.23 | 4.16% |
| 2026-04-29 | 2.92 | 3.05 | 2.88 | 3.03 | +3.77% | 1.80 | 6.09% |
| 2026-04-28 | 2.88 | 2.96 | 2.86 | 2.92 | +0.69% | 1.34 | 4.66% |
| 2026-04-27 | 2.83 | 2.91 | 2.76 | 2.90 | -0.34% | 1.44 | 5.15% |
| 2026-04-24 | 2.88 | 2.93 | 2.83 | 2.91 | 0.00% | 1.10 | 3.88% |
| 2026-04-23 | 2.98 | 2.98 | 2.87 | 2.91 | -3.32% | 1.64 | 5.75% |