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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.58 | 3.61 | 3.51 | 3.52 | -1.40% | 1.65 | 4.74% |
| 2025-09-16 | 3.65 | 3.67 | 3.51 | 3.57 | -3.25% | 2.69 | 7.68% |
| 2025-09-15 | 3.58 | 3.80 | 3.54 | 3.69 | +4.53% | 4.35 | 12.02% |
| 2025-09-12 | 3.40 | 3.57 | 3.36 | 3.53 | +3.82% | 3.04 | 8.86% |
| 2025-09-11 | 3.36 | 3.44 | 3.33 | 3.40 | +0.89% | 1.62 | 4.87% |
| 2025-09-10 | 3.32 | 3.39 | 3.30 | 3.37 | +1.20% | 1.75 | 5.30% |
| 2025-09-09 | 3.31 | 3.52 | 3.25 | 3.33 | +0.30% | 2.63 | 7.91% |
| 2025-09-08 | 3.26 | 3.33 | 3.23 | 3.32 | +2.15% | 1.70 | 5.22% |
| 2025-09-05 | 3.19 | 3.25 | 3.14 | 3.25 | +1.88% | 1.18 | 3.72% |
| 2025-09-04 | 3.14 | 3.27 | 3.13 | 3.19 | +1.59% | 1.75 | 5.55% |
| 2025-09-03 | 3.23 | 3.27 | 3.12 | 3.14 | -3.38% | 1.24 | 3.94% |
| 2025-09-02 | 3.28 | 3.32 | 3.19 | 3.25 | -0.61% | 1.93 | 6.04% |
| 2025-09-01 | 3.12 | 3.27 | 3.07 | 3.27 | +5.48% | 2.46 | 7.79% |
| 2025-08-29 | 3.13 | 3.13 | 3.07 | 3.10 | -0.64% | 0.88 | 2.88% |
| 2025-08-28 | 3.09 | 3.13 | 3.00 | 3.12 | +1.63% | 1.56 | 5.14% |
| 2025-08-27 | 3.25 | 3.26 | 3.06 | 3.07 | -4.66% | 2.32 | 7.47% |
| 2025-08-26 | 3.25 | 3.28 | 3.13 | 3.22 | -1.83% | 2.00 | 6.30% |
| 2025-08-25 | 3.30 | 3.37 | 3.23 | 3.28 | +0.92% | 3.04 | 9.34% |
| 2025-08-22 | 3.38 | 3.38 | 3.20 | 3.25 | -1.52% | 2.95 | 9.18% |
| 2025-08-21 | 3.17 | 3.35 | 3.17 | 3.30 | +2.80% | 3.33 | 10.42% |