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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.65 | 2.65 | 2.52 | 2.57 | -3.02% | 3.27 | 12.93% |
| 2025-05-26 | 2.41 | 2.65 | 2.37 | 2.65 | +9.96% | 3.51 | 14.14% |
| 2025-05-23 | 2.37 | 2.49 | 2.36 | 2.41 | +1.26% | 2.05 | 8.55% |
| 2025-05-22 | 2.38 | 2.49 | 2.37 | 2.38 | -1.65% | 1.31 | 5.51% |
| 2025-05-21 | 2.34 | 2.50 | 2.33 | 2.42 | +2.98% | 2.06 | 8.70% |
| 2025-05-20 | 2.39 | 2.42 | 2.33 | 2.35 | -1.67% | 1.21 | 5.22% |
| 2025-05-19 | 2.34 | 2.40 | 2.29 | 2.39 | +2.58% | 1.20 | 5.16% |
| 2025-05-16 | 2.35 | 2.39 | 2.29 | 2.33 | 0.00% | 1.28 | 5.58% |
| 2025-05-15 | 2.36 | 2.43 | 2.31 | 2.33 | -0.43% | 1.47 | 6.32% |
| 2025-05-14 | 2.28 | 2.45 | 2.25 | 2.34 | +3.54% | 1.80 | 7.82% |
| 2025-05-13 | 2.28 | 2.30 | 2.24 | 2.26 | -0.44% | 0.96 | 4.28% |
| 2025-05-12 | 2.29 | 2.32 | 2.23 | 2.27 | 0.00% | 1.10 | 4.94% |
| 2025-05-09 | 2.35 | 2.38 | 2.25 | 2.27 | -6.58% | 2.43 | 10.77% |
| 2025-05-08 | 2.35 | 2.59 | 2.25 | 2.43 | +3.40% | 4.00 | 16.45% |
| 2025-05-07 | 2.16 | 2.35 | 2.16 | 2.35 | +9.81% | 1.47 | 6.51% |
| 2025-05-06 | 2.07 | 2.18 | 2.05 | 2.14 | +4.90% | 0.56 | 2.69% |