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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.55 | 2.59 | 2.49 | 2.51 | -0.79% | 1.00 | 4.02% |
| 2025-06-24 | 2.41 | 2.55 | 2.38 | 2.53 | +4.98% | 1.35 | 5.50% |
| 2025-06-23 | 2.32 | 2.44 | 2.32 | 2.41 | +3.43% | 0.72 | 3.04% |
| 2025-06-20 | 2.33 | 2.38 | 2.33 | 2.33 | -0.43% | 0.67 | 2.87% |
| 2025-06-19 | 2.39 | 2.42 | 2.34 | 2.34 | -1.68% | 0.79 | 3.36% |
| 2025-06-18 | 2.46 | 2.47 | 2.38 | 2.38 | -3.64% | 0.86 | 3.61% |
| 2025-06-17 | 2.53 | 2.55 | 2.44 | 2.47 | -2.37% | 1.40 | 5.75% |
| 2025-06-16 | 2.56 | 2.59 | 2.49 | 2.53 | -1.94% | 1.10 | 4.38% |
| 2025-06-13 | 2.59 | 2.78 | 2.56 | 2.58 | -1.15% | 1.89 | 7.31% |
| 2025-06-12 | 2.57 | 2.62 | 2.53 | 2.61 | +1.56% | 1.26 | 4.97% |
| 2025-06-11 | 2.55 | 2.65 | 2.54 | 2.57 | +1.58% | 1.72 | 6.75% |
| 2025-06-10 | 2.59 | 2.61 | 2.50 | 2.53 | -2.32% | 1.34 | 5.33% |
| 2025-06-09 | 2.58 | 2.62 | 2.54 | 2.59 | -0.77% | 2.05 | 8.08% |
| 2025-06-06 | 2.64 | 2.88 | 2.61 | 2.61 | -1.88% | 2.28 | 8.56% |
| 2025-06-05 | 2.68 | 2.72 | 2.63 | 2.66 | -1.84% | 1.35 | 5.14% |
| 2025-06-04 | 2.68 | 2.71 | 2.63 | 2.71 | +1.50% | 1.58 | 6.01% |
| 2025-06-03 | 2.69 | 2.72 | 2.61 | 2.67 | -0.74% | 1.53 | 5.83% |
| 2025-05-30 | 2.68 | 2.75 | 2.61 | 2.69 | -2.54% | 3.10 | 11.78% |
| 2025-05-29 | 2.48 | 2.76 | 2.43 | 2.76 | +9.96% | 3.33 | 12.79% |
| 2025-05-28 | 2.57 | 2.57 | 2.46 | 2.51 | -2.33% | 1.93 | 7.84% |