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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.74 | 2.82 | 2.74 | 2.80 | -7.89% | 2.94 | 10.78% |
| 2026-01-16 | 3.13 | 3.14 | 3.02 | 3.04 | -2.88% | 1.16 | 3.84% |
| 2026-01-15 | 3.10 | 3.17 | 3.08 | 3.13 | +0.32% | 1.19 | 3.88% |
| 2026-01-14 | 3.15 | 3.17 | 3.06 | 3.12 | -1.27% | 1.77 | 5.75% |
| 2026-01-13 | 3.21 | 3.26 | 3.13 | 3.16 | -1.56% | 1.86 | 5.92% |
| 2026-01-12 | 3.20 | 3.24 | 3.16 | 3.21 | +1.58% | 2.14 | 6.80% |
| 2026-01-09 | 3.10 | 3.20 | 3.06 | 3.16 | +2.27% | 2.28 | 7.38% |
| 2026-01-08 | 3.09 | 3.11 | 3.02 | 3.09 | +1.31% | 2.20 | 7.25% |
| 2026-01-07 | 3.13 | 3.13 | 3.01 | 3.05 | -2.24% | 3.07 | 10.21% |
| 2026-01-06 | 2.87 | 3.12 | 2.87 | 3.12 | +9.86% | 2.56 | 8.52% |
| 2026-01-05 | 2.84 | 2.95 | 2.83 | 2.84 | +0.71% | 0.96 | 3.42% |
| 2025-12-31 | 2.95 | 2.97 | 2.80 | 2.82 | -3.09% | 0.93 | 3.32% |
| 2025-12-30 | 2.98 | 2.99 | 2.86 | 2.91 | -3.64% | 1.15 | 4.02% |
| 2025-12-29 | 3.01 | 3.09 | 2.98 | 3.02 | +1.34% | 1.82 | 6.09% |
| 2025-12-26 | 2.88 | 3.11 | 2.88 | 2.98 | +4.20% | 3.07 | 10.39% |
| 2025-12-25 | 2.88 | 2.88 | 2.82 | 2.86 | -0.35% | 0.62 | 2.20% |
| 2025-12-24 | 2.88 | 2.89 | 2.83 | 2.87 | -0.69% | 0.64 | 2.26% |
| 2025-12-23 | 2.94 | 2.95 | 2.85 | 2.89 | -0.69% | 0.80 | 2.79% |
| 2025-12-22 | 2.89 | 2.93 | 2.87 | 2.91 | +0.69% | 0.59 | 2.08% |
| 2025-12-19 | 2.81 | 2.90 | 2.79 | 2.89 | +2.85% | 0.86 | 3.04% |