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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.72 | 2.76 | 2.67 | 2.74 | +0.74% | 0.82 | 3.05% |
| 2025-10-22 | 2.73 | 2.75 | 2.69 | 2.72 | -0.73% | 0.69 | 2.58% |
| 2025-10-21 | 2.68 | 2.75 | 2.65 | 2.74 | +2.62% | 1.13 | 4.23% |
| 2025-10-20 | 2.65 | 2.68 | 2.63 | 2.67 | +1.52% | 0.71 | 2.69% |
| 2025-10-17 | 2.66 | 2.70 | 2.63 | 2.63 | -0.75% | 0.81 | 3.10% |
| 2025-10-16 | 2.71 | 2.72 | 2.64 | 2.65 | -2.21% | 0.83 | 3.16% |
| 2025-10-15 | 2.70 | 2.74 | 2.68 | 2.71 | 0.00% | 0.88 | 3.31% |
| 2025-10-14 | 2.79 | 2.88 | 2.68 | 2.71 | -0.73% | 1.77 | 6.48% |
| 2025-10-13 | 2.61 | 2.74 | 2.55 | 2.73 | +0.74% | 1.35 | 5.12% |
| 2025-10-10 | 2.69 | 2.76 | 2.66 | 2.71 | +0.74% | 1.34 | 5.01% |
| 2025-10-09 | 2.68 | 2.72 | 2.64 | 2.69 | +1.13% | 1.51 | 5.71% |
| 2025-09-30 | 2.69 | 2.70 | 2.64 | 2.66 | -0.75% | 1.40 | 5.31% |
| 2025-09-29 | 2.64 | 2.69 | 2.57 | 2.68 | +3.47% | 2.26 | 8.66% |
| 2025-09-26 | 2.65 | 2.70 | 2.58 | 2.59 | -3.36% | 2.57 | 9.93% |
| 2025-09-25 | 2.76 | 2.84 | 2.66 | 2.68 | -5.63% | 4.17 | 15.49% |
| 2025-09-24 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 0.41 | 1.46% |
| 2025-09-23 | 3.35 | 3.36 | 3.08 | 3.15 | -4.83% | 1.51 | 4.85% |
| 2025-09-22 | 3.37 | 3.39 | 3.27 | 3.31 | -1.78% | 1.25 | 3.84% |
| 2025-09-19 | 3.40 | 3.42 | 3.35 | 3.37 | -1.17% | 1.10 | 3.31% |
| 2025-09-18 | 3.51 | 3.54 | 3.36 | 3.41 | -3.12% | 1.97 | 5.77% |