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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.16 | 3.32 | 3.11 | 3.21 | +1.58% | 3.77 | 11.86% |
| 2025-08-19 | 3.15 | 3.22 | 3.08 | 3.16 | -0.63% | 2.60 | 8.34% |
| 2025-08-18 | 3.25 | 3.29 | 3.14 | 3.18 | -5.07% | 5.15 | 16.35% |
| 2025-08-15 | 3.38 | 3.48 | 3.18 | 3.35 | +4.04% | 7.08 | 21.74% |
| 2025-08-14 | 3.01 | 3.22 | 3.01 | 3.22 | +9.90% | 2.97 | 9.64% |
| 2025-08-13 | 2.93 | 2.96 | 2.91 | 2.93 | +0.34% | 1.87 | 6.46% |
| 2025-08-12 | 2.90 | 2.94 | 2.86 | 2.92 | +1.04% | 1.97 | 6.90% |
| 2025-08-11 | 2.78 | 2.96 | 2.78 | 2.89 | +5.09% | 2.99 | 10.52% |
| 2025-08-08 | 2.75 | 2.78 | 2.72 | 2.75 | 0.00% | 0.77 | 2.87% |
| 2025-08-07 | 2.77 | 2.78 | 2.73 | 2.75 | -0.72% | 0.70 | 2.60% |
| 2025-08-06 | 2.76 | 2.79 | 2.74 | 2.77 | +1.09% | 0.91 | 3.35% |
| 2025-08-05 | 2.72 | 2.76 | 2.71 | 2.74 | +1.11% | 0.67 | 2.48% |
| 2025-08-04 | 2.70 | 2.72 | 2.65 | 2.71 | -0.37% | 0.62 | 2.33% |
| 2025-08-01 | 2.66 | 2.73 | 2.66 | 2.72 | +3.03% | 1.06 | 3.99% |
| 2025-07-31 | 2.74 | 2.74 | 2.62 | 2.64 | -4.00% | 1.27 | 4.84% |
| 2025-07-30 | 2.72 | 2.82 | 2.72 | 2.75 | +0.73% | 1.47 | 5.39% |
| 2025-07-29 | 2.76 | 2.77 | 2.70 | 2.73 | -1.44% | 0.94 | 3.52% |
| 2025-07-28 | 2.77 | 2.79 | 2.75 | 2.77 | 0.00% | 0.87 | 3.18% |
| 2025-07-25 | 2.80 | 2.82 | 2.76 | 2.77 | -1.42% | 1.24 | 4.51% |
| 2025-07-24 | 2.79 | 2.83 | 2.76 | 2.81 | 0.00% | 1.87 | 6.79% |