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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.99 | 3.03 | 2.97 | 3.01 | 0.00% | 0.94 | 3.20% |
| 2026-04-21 | 3.05 | 3.06 | 2.99 | 3.01 | -2.27% | 1.44 | 4.86% |
| 2026-04-20 | 3.03 | 3.09 | 3.01 | 3.08 | +1.32% | 1.36 | 4.50% |
| 2026-04-17 | 3.04 | 3.09 | 3.00 | 3.04 | 0.00% | 1.28 | 4.28% |
| 2026-04-16 | 3.00 | 3.07 | 2.95 | 3.04 | +2.01% | 1.57 | 5.26% |
| 2026-04-15 | 3.05 | 3.10 | 2.98 | 2.98 | -2.30% | 1.29 | 4.32% |
| 2026-04-14 | 3.07 | 3.08 | 2.99 | 3.05 | 0.00% | 1.22 | 4.09% |
| 2026-04-13 | 3.00 | 3.06 | 2.97 | 3.05 | +0.99% | 1.23 | 4.15% |
| 2026-04-10 | 3.06 | 3.11 | 3.02 | 3.02 | -1.31% | 1.29 | 4.27% |
| 2026-04-09 | 3.10 | 3.12 | 3.02 | 3.06 | -2.24% | 1.26 | 4.20% |
| 2026-04-08 | 3.06 | 3.13 | 2.98 | 3.13 | +3.30% | 1.87 | 6.17% |
| 2026-04-07 | 2.92 | 3.05 | 2.83 | 3.03 | +4.84% | 2.02 | 6.88% |
| 2026-04-03 | 3.06 | 3.07 | 2.83 | 2.89 | -4.93% | 1.72 | 6.02% |
| 2026-04-02 | 3.20 | 3.20 | 3.01 | 3.04 | -5.00% | 1.88 | 6.19% |
| 2026-04-01 | 3.25 | 3.30 | 3.17 | 3.20 | +1.27% | 1.74 | 5.50% |
| 2026-03-31 | 3.40 | 3.40 | 3.15 | 3.16 | -7.87% | 2.89 | 8.99% |
| 2026-03-30 | 3.44 | 3.52 | 3.33 | 3.43 | -1.15% | 2.15 | 6.41% |
| 2026-03-27 | 3.26 | 3.54 | 3.23 | 3.47 | +4.83% | 3.55 | 10.45% |
| 2026-03-26 | 3.42 | 3.49 | 3.28 | 3.31 | -3.78% | 2.59 | 7.79% |
| 2026-03-25 | 3.40 | 3.53 | 3.37 | 3.44 | +1.78% | 3.21 | 9.47% |