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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.15 | 3.15 | 3.03 | 3.06 | -1.29% | 1.02 | 3.35% |
| 2025-11-19 | 3.17 | 3.25 | 3.07 | 3.10 | -1.90% | 1.26 | 4.10% |
| 2025-11-18 | 3.26 | 3.29 | 3.11 | 3.16 | -3.07% | 1.57 | 5.01% |
| 2025-11-17 | 3.33 | 3.35 | 3.24 | 3.26 | -1.81% | 2.25 | 6.97% |
| 2025-11-14 | 3.36 | 3.45 | 3.32 | 3.32 | -0.90% | 2.97 | 8.94% |
| 2025-11-13 | 3.31 | 3.46 | 3.29 | 3.35 | +3.40% | 4.49 | 13.49% |
| 2025-11-12 | 3.23 | 3.41 | 3.20 | 3.24 | -0.31% | 3.03 | 9.43% |
| 2025-11-11 | 3.18 | 3.25 | 3.16 | 3.25 | +1.56% | 3.72 | 11.71% |
| 2025-11-10 | 3.22 | 3.30 | 3.17 | 3.20 | -0.31% | 5.85 | 18.34% |
| 2025-11-07 | 2.92 | 3.21 | 2.91 | 3.21 | +9.93% | 4.25 | 13.84% |
| 2025-11-06 | 2.91 | 2.93 | 2.86 | 2.92 | +0.34% | 1.14 | 4.01% |
| 2025-11-05 | 2.86 | 2.95 | 2.81 | 2.91 | +1.75% | 1.44 | 5.05% |
| 2025-11-04 | 2.85 | 2.88 | 2.82 | 2.86 | 0.00% | 1.06 | 3.75% |
| 2025-11-03 | 2.84 | 2.86 | 2.78 | 2.86 | +1.06% | 1.28 | 4.60% |
| 2025-10-31 | 2.77 | 2.88 | 2.74 | 2.83 | +2.17% | 1.86 | 6.69% |
| 2025-10-30 | 2.68 | 2.82 | 2.65 | 2.77 | +3.36% | 2.52 | 9.30% |
| 2025-10-29 | 2.67 | 2.68 | 2.60 | 2.68 | +0.37% | 0.84 | 3.23% |
| 2025-10-28 | 2.66 | 2.69 | 2.65 | 2.67 | +0.38% | 0.68 | 2.58% |
| 2025-10-27 | 2.66 | 2.69 | 2.62 | 2.66 | 0.00% | 0.90 | 3.43% |
| 2025-10-24 | 2.73 | 2.77 | 2.64 | 2.66 | -2.92% | 1.32 | 5.00% |