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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.30 | 3.38 | 3.14 | 3.38 | +5.96% | 3.23 | 10.01% |
| 2026-03-23 | 3.21 | 3.45 | 3.13 | 3.19 | -3.04% | 3.84 | 11.83% |
| 2026-03-20 | 3.41 | 3.52 | 3.28 | 3.29 | -7.32% | 3.72 | 11.22% |
| 2026-03-19 | 3.81 | 3.89 | 3.46 | 3.55 | -6.33% | 5.48 | 15.47% |
| 2026-03-18 | 3.91 | 3.94 | 3.64 | 3.79 | -4.05% | 5.27 | 14.24% |
| 2026-03-17 | 4.00 | 4.14 | 3.85 | 3.95 | -3.19% | 7.45 | 19.00% |
| 2026-03-16 | 3.86 | 4.33 | 3.86 | 4.08 | +3.55% | 10.78 | 26.40% |
| 2026-03-13 | 3.92 | 4.14 | 3.87 | 3.94 | 0.00% | 9.80 | 24.79% |
| 2026-03-12 | 4.16 | 4.16 | 3.91 | 3.94 | +2.87% | 13.19 | 33.49% |
| 2026-03-11 | 3.45 | 3.83 | 3.39 | 3.83 | +10.06% | 5.08 | 14.21% |
| 2026-03-10 | 3.58 | 3.59 | 3.45 | 3.48 | -3.87% | 4.70 | 13.69% |
| 2026-03-09 | 3.76 | 3.78 | 3.56 | 3.62 | -3.47% | 8.82 | 24.59% |
| 2026-03-06 | 3.41 | 3.75 | 3.40 | 3.75 | +9.97% | 7.75 | 21.37% |
| 2026-03-05 | 3.49 | 3.53 | 3.31 | 3.41 | +0.29% | 3.41 | 10.18% |
| 2026-03-04 | 3.27 | 3.52 | 3.27 | 3.40 | -2.02% | 4.28 | 12.82% |
| 2026-03-03 | 3.63 | 3.70 | 3.40 | 3.47 | -0.29% | 6.93 | 19.88% |
| 2026-03-02 | 3.63 | 3.72 | 3.40 | 3.48 | -1.14% | 6.56 | 18.97% |
| 2026-02-27 | 3.50 | 3.69 | 3.44 | 3.52 | +5.07% | 8.73 | 25.09% |
| 2026-02-26 | 3.48 | 3.56 | 3.32 | 3.35 | -2.05% | 7.59 | 22.72% |
| 2026-02-25 | 3.17 | 3.42 | 3.16 | 3.42 | +9.97% | 5.41 | 16.59% |