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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.90 | 2.95 | 2.79 | 2.81 | -2.43% | 2.52 | 8.92% |
| 2025-07-22 | 2.86 | 2.92 | 2.82 | 2.88 | +0.35% | 2.49 | 8.77% |
| 2025-07-21 | 2.84 | 2.92 | 2.82 | 2.87 | -0.35% | 2.65 | 9.40% |
| 2025-07-18 | 2.87 | 3.03 | 2.86 | 2.88 | +1.41% | 3.67 | 12.73% |
| 2025-07-17 | 2.96 | 2.98 | 2.83 | 2.84 | -7.19% | 4.52 | 15.90% |
| 2025-07-16 | 3.30 | 3.30 | 2.89 | 3.06 | +0.33% | 8.21 | 27.04% |
| 2025-07-15 | 3.05 | 3.05 | 3.05 | 3.05 | +10.11% | 0.52 | 1.74% |
| 2025-07-14 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-11 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-10 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-09 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-08 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-07 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-04 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-03 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-02 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-07-01 | 2.77 | 2.77 | 2.77 | 2.77 | nan% | nan | nan% |
| 2025-06-30 | 2.65 | 2.78 | 2.60 | 2.77 | +4.53% | 1.99 | 7.52% |
| 2025-06-27 | 2.47 | 2.70 | 2.47 | 2.65 | +5.58% | 2.34 | 9.08% |
| 2025-06-26 | 2.51 | 2.57 | 2.49 | 2.51 | 0.00% | 0.90 | 3.63% |