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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.79 | 2.86 | 2.77 | 2.81 | 0.00% | 0.64 | 2.28% |
| 2025-12-17 | 2.79 | 2.83 | 2.72 | 2.81 | +0.36% | 0.71 | 2.58% |
| 2025-12-16 | 2.90 | 2.92 | 2.79 | 2.80 | -2.10% | 1.03 | 3.68% |
| 2025-12-15 | 2.81 | 2.89 | 2.78 | 2.86 | +1.06% | 0.77 | 2.73% |
| 2025-12-12 | 2.90 | 2.92 | 2.82 | 2.83 | -1.74% | 0.80 | 2.85% |
| 2025-12-11 | 3.00 | 3.04 | 2.88 | 2.88 | -4.00% | 1.22 | 4.21% |
| 2025-12-10 | 3.03 | 3.07 | 2.96 | 3.00 | -1.32% | 0.99 | 3.36% |
| 2025-12-09 | 3.13 | 3.13 | 3.02 | 3.04 | -3.18% | 1.11 | 3.68% |
| 2025-12-08 | 3.14 | 3.15 | 3.06 | 3.14 | +0.64% | 1.56 | 5.10% |
| 2025-12-05 | 3.06 | 3.15 | 3.01 | 3.12 | +2.63% | 1.42 | 4.65% |
| 2025-12-04 | 3.15 | 3.17 | 3.02 | 3.04 | -3.80% | 1.62 | 5.36% |
| 2025-12-03 | 3.13 | 3.20 | 3.08 | 3.16 | +0.96% | 2.51 | 8.10% |
| 2025-12-02 | 3.17 | 3.18 | 3.10 | 3.13 | -1.88% | 2.14 | 6.95% |
| 2025-12-01 | 3.17 | 3.26 | 3.11 | 3.19 | +0.63% | 4.28 | 13.76% |
| 2025-11-28 | 2.88 | 3.17 | 2.88 | 3.17 | +10.07% | 1.29 | 4.20% |
| 2025-11-27 | 2.88 | 2.93 | 2.84 | 2.88 | +1.05% | 0.92 | 3.24% |
| 2025-11-26 | 2.89 | 2.97 | 2.84 | 2.85 | -1.38% | 1.09 | 3.80% |
| 2025-11-25 | 2.79 | 2.90 | 2.74 | 2.89 | +4.33% | 1.24 | 4.41% |
| 2025-11-24 | 2.76 | 2.84 | 2.71 | 2.77 | +0.36% | 1.40 | 5.17% |
| 2025-11-21 | 3.01 | 3.02 | 2.76 | 2.76 | -9.80% | 2.01 | 7.17% |